U.S. Markets open in 1 hr 38 mins
S&P Futures
3,854.00+9.00(+0.23%)Dow Futures
31,157.00+61.00(+0.20%)Nasdaq Futures
13,350.00+55.75(+0.42%)
Exact Sciences Corporation (EXAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.37+1.54 (+1.03%)
At close: 4:00PM EST
150.40 +0.03 (0.02%)
Before hours: 7:51AM EST
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS210416C00055000 | 2020-09-14 10:48AM EST | 55.00 | 27.49 | 47.70 | 51.80 | 0.00 | - | 1 | 1 | 0.00% |
| EXAS210416C00060000 | 2020-10-27 11:53AM EST | 60.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| EXAS210416C00070000 | 2020-09-02 2:54PM EST | 70.00 | 16.90 | 37.90 | 40.40 | 0.00 | - | 2 | 2 | 0.00% |
| EXAS210416C00072500 | 2020-10-19 1:45PM EST | 72.50 | 37.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXAS210416C00075000 | 2020-10-28 11:02AM EST | 75.00 | 54.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXAS210416C00077500 | 2020-10-13 8:44AM EST | 77.50 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS210416C00080000 | 2020-10-19 12:48PM EST | 80.00 | 31.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS210416C00085000 | 2020-10-19 9:53AM EST | 85.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXAS210416C00087500 | 2020-11-03 3:36PM EST | 87.50 | 42.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS210416C00090000 | 2020-11-09 12:18PM EST | 90.00 | 36.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXAS210416C00092500 | 2020-10-19 3:36PM EST | 92.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXAS210416C00095000 | 2020-10-28 12:22PM EST | 95.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXAS210416C00097500 | 2020-11-05 11:45AM EST | 97.50 | 36.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXAS210416C00100000 | 2020-11-10 10:28AM EST | 100.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS210416C00105000 | 2020-10-29 2:28PM EST | 105.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| EXAS210416C00110000 | 2020-11-09 2:36PM EST | 110.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXAS210416C00115000 | 2020-10-27 12:45PM EST | 115.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXAS210416C00120000 | 2020-11-09 1:19PM EST | 120.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS210416C00125000 | 2020-11-10 1:53PM EST | 125.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXAS210416C00130000 | 2020-11-06 3:25PM EST | 130.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| EXAS210416C00135000 | 2020-11-10 11:23AM EST | 135.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXAS210416C00140000 | 2020-11-09 12:35PM EST | 140.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXAS210416C00145000 | 2020-11-10 11:21AM EST | 145.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| EXAS210416C00150000 | 2020-10-30 2:38PM EST | 150.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| EXAS210416C00155000 | 2020-10-27 1:18PM EST | 155.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| EXAS210416C00160000 | 2020-11-05 11:43AM EST | 160.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXAS210416C00165000 | 2020-11-10 2:38PM EST | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| EXAS210416C00175000 | 2020-10-28 10:23AM EST | 175.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EXAS210416C00185000 | 2020-11-04 10:39AM EST | 185.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS210416P00040000 | 2020-10-27 12:23PM EST | 40.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EXAS210416P00047500 | 2020-09-30 8:59AM EST | 47.50 | 1.10 | 0.00 | 1.22 | 0.00 | - | 1 | 10 | 127.34% |
| EXAS210416P00055000 | 2020-09-30 2:16PM EST | 55.00 | 1.53 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 114.99% |
| EXAS210416P00060000 | 2020-10-21 9:53AM EST | 60.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| EXAS210416P00065000 | 2020-11-09 2:12PM EST | 65.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| EXAS210416P00067500 | 2020-09-25 12:18PM EST | 67.50 | 4.05 | 1.27 | 4.00 | 0.00 | - | 28 | 79 | 125.68% |
| EXAS210416P00070000 | 2020-10-15 1:43PM EST | 70.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXAS210416P00072500 | 2020-10-12 10:55AM EST | 72.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXAS210416P00075000 | 2020-10-19 9:37AM EST | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EXAS210416P00077500 | 2020-10-27 9:38AM EST | 77.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| EXAS210416P00080000 | 2020-10-23 10:51AM EST | 80.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXAS210416P00082500 | 2020-10-29 10:14AM EST | 82.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EXAS210416P00085000 | 2020-10-21 11:27AM EST | 85.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| EXAS210416P00087500 | 2020-10-21 12:58PM EST | 87.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EXAS210416P00090000 | 2020-11-03 1:55PM EST | 90.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| EXAS210416P00095000 | 2020-10-28 12:16PM EST | 95.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| EXAS210416P00097500 | 2020-10-28 12:16PM EST | 97.50 | 6.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| EXAS210416P00100000 | 2020-11-09 2:12PM EST | 100.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EXAS210416P00105000 | 2020-11-09 9:31AM EST | 105.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EXAS210416P00110000 | 2020-11-02 12:39PM EST | 110.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXAS210416P00115000 | 2020-11-09 11:07AM EST | 115.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| EXAS210416P00120000 | 2020-10-27 9:06AM EST | 120.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2021 Verizon Media. All rights reserved.
