U.S. Markets close in 1 hr 11 mins

Exelixis, Inc. (EXEL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.670+0.320 (+1.370%)
As of 2:48PM EDT. Market open.
People also watch
ARRYINCYIMGNCLDXSGEN
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXEL171020C000200002017-09-26 12:46PM EDT20.003.903.804.20-0.40-9.30%103266.21%
EXEL171020C000210002017-09-22 11:56PM EDT21.003.703.003.300.00-202061.82%
EXEL171020C000220002017-09-25 3:14PM EDT22.002.082.252.550.00-5859.28%
EXEL171020C000230002017-09-26 12:44PM EDT23.001.701.601.75+0.20+13.33%539553.91%
EXEL171020C000240002017-09-26 12:15PM EDT24.001.301.101.20+0.21+19.27%4920052.64%
EXEL171020C000250002017-09-26 11:19AM EDT25.000.750.700.900.00-3150153.71%
EXEL171020C000260002017-09-26 12:17PM EDT26.000.600.450.60+0.05+9.09%281,58353.71%
EXEL171020C000270002017-09-26 10:07AM EDT27.000.200.250.45-0.10-33.33%21,40054.69%
EXEL171020C000280002017-09-26 10:18AM EDT28.000.200.150.350.00-531,04557.03%
EXEL171020C000290002017-09-26 11:00AM EDT29.000.140.100.20-0.01-6.67%311,12256.45%
EXEL171020C000300002017-09-26 11:15AM EDT30.000.150.050.15+0.05+50.00%33,10157.62%
EXEL171020C000310002017-09-25 11:10AM EDT31.000.070.000.150.00-116760.16%
EXEL171020C000320002017-09-26 9:30AM EDT32.000.050.000.10-0.05-50.00%126360.94%
EXEL171020C000330002017-09-22 2:46PM EDT33.000.050.000.10-0.20-80.00%727666.02%
EXEL171020C000340002017-09-22 3:41PM EDT34.000.030.000.10-0.07-70.00%2018070.70%
EXEL171020C000350002017-09-08 11:46PM EDT35.000.250.050.200.00-202088.67%
EXEL171020C000370002017-09-22 11:56PM EDT37.000.050.000.050.00-214275.78%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXEL171020P000180002017-09-12 2:23PM EDT18.000.080.000.100.00-101259.38%
EXEL171020P000190002017-09-15 9:36AM EDT19.000.100.000.10-0.10-50.00%154557.23%
EXEL171020P000200002017-09-25 3:50PM EDT20.000.350.150.300.00-315658.20%
EXEL171020P000210002017-09-26 1:11PM EDT21.000.350.350.45-0.15-30.00%13657.13%
EXEL171020P000220002017-09-26 12:32PM EDT22.000.600.550.75-0.16-21.05%2614955.47%
EXEL171020P000230002017-09-26 1:59PM EDT23.000.900.901.10-0.30-25.00%746453.71%
EXEL171020P000240002017-09-26 2:22PM EDT24.001.431.401.45-0.27-15.88%961950.39%
EXEL171020P000250002017-09-26 11:51AM EDT25.002.031.952.20-0.42-17.14%471,92951.37%
EXEL171020P000260002017-09-26 12:46PM EDT26.002.852.652.90-0.38-11.76%841355.86%
EXEL171020P000270002017-09-26 11:41AM EDT27.003.603.403.80-0.40-10.00%222,92361.33%
EXEL171020P000280002017-09-25 11:50AM EDT28.004.594.304.700.00-230950.98%
EXEL171020P000290002017-09-22 10:08AM EDT29.003.905.205.600.00-33066.31%
EXEL171020P000300002017-09-25 12:00PM EDT30.006.556.206.500.00-51765.23%
EXEL171020P000370002017-09-25 10:16AM EDT37.0012.7813.0013.500.00-14104.30%