EXEL - Exelixis, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXEL190517C000090002019-02-13 1:22PM EDT9.009.3013.3017.900.00-03772.46%
EXEL190517C000100002019-04-18 3:44PM EDT10.0010.907.9012.500.00-1023191.02%
EXEL190517C000110002019-02-13 1:22PM EDT11.008.6511.3015.900.00-01620.51%
EXEL190517C000120002019-01-31 2:38PM EDT12.0011.7910.4015.000.00-134569.73%
EXEL190517C000130002019-04-04 12:18PM EDT13.0011.005.508.900.00-1168128.52%
EXEL190517C000140002019-04-18 1:41PM EDT14.006.805.207.600.00-2110135.55%
EXEL190517C000150002019-04-17 3:52PM EDT15.006.602.955.900.00-1120159.18%
EXEL190517C000160002019-04-18 12:53PM EDT16.004.903.904.500.00-12077.34%
EXEL190517C000170002019-04-25 11:58AM EDT17.003.043.103.60-1.11-26.75%68674.90%
EXEL190517C000180002019-04-25 2:49PM EDT18.002.502.352.65-0.62-19.87%14910267.58%
EXEL190517C000190002019-04-25 3:06PM EDT19.001.711.702.00-0.69-28.75%4212267.58%
EXEL190517C000200002019-04-25 3:46PM EDT20.001.301.151.40-0.30-18.75%50660665.14%
EXEL190517C000210002019-04-25 3:53PM EDT21.000.900.850.95-0.25-21.74%35369566.89%
EXEL190517C000220002019-04-25 3:45PM EDT22.000.560.550.60-0.24-30.00%2791,47165.53%
EXEL190517C000230002019-04-25 3:11PM EDT23.000.350.300.45-0.25-41.67%746,25266.21%
EXEL190517C000240002019-04-25 2:29PM EDT24.000.280.250.35-0.12-30.00%1242,63471.68%
EXEL190517C000250002019-04-25 12:52PM EDT25.000.200.100.25-0.10-33.33%634,15569.92%
EXEL190517C000260002019-04-25 10:46AM EDT26.000.150.100.20-0.08-34.78%31,04575.59%
EXEL190517C000270002019-04-24 3:28PM EDT27.000.050.050.10-0.06-54.55%11,31371.88%
EXEL190517C000280002019-04-25 3:01PM EDT28.000.150.000.10+0.01+7.14%475,66073.05%
EXEL190517C000290002019-04-22 1:05PM EDT29.000.100.000.150.00-161185.16%
EXEL190517C000300002019-04-25 11:55AM EDT30.000.050.000.150.00-1062991.02%
EXEL190517C000310002019-04-10 9:39AM EDT31.000.250.000.100.00-3313290.63%
EXEL190517C000320002019-04-16 9:30AM EDT32.000.050.000.100.00-14595.70%
EXEL190517C000330002019-03-18 12:11PM EDT33.000.140.000.100.00-201201100.78%
EXEL190517C000340002019-03-21 1:26PM EDT34.000.100.000.100.00-323105.47%
EXEL190517C000350002019-03-08 2:11PM EDT35.000.090.000.250.00-2028128.13%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXEL190517P000070002019-02-13 1:22PM EDT7.000.260.000.050.00-0327192.19%
EXEL190517P000080002019-02-13 1:22PM EDT8.000.300.000.050.00-040168.75%
EXEL190517P000090002019-03-05 10:32AM EDT9.000.050.000.050.00-212148.44%
EXEL190517P000100002019-03-08 10:33AM EDT10.000.050.000.050.00-10235131.25%
EXEL190517P000110002019-02-15 4:27PM EDT11.000.050.000.050.00-22114.06%
EXEL190517P000120002019-04-23 9:46AM EDT12.000.050.000.100.00-139110.94%
EXEL190517P000130002019-04-11 2:29PM EDT13.000.050.000.100.00-1010396.09%
EXEL190517P000140002019-02-22 4:35PM EDT14.000.200.000.200.00-12993.75%
EXEL190517P000150002019-04-23 3:55PM EDT15.000.050.000.200.00-311178.52%
EXEL190517P000160002019-04-18 12:36PM EDT16.000.190.000.200.00-55264.26%
EXEL190517P000170002019-04-25 3:10PM EDT17.000.250.200.300.00-16217766.21%
EXEL190517P000180002019-04-25 2:24PM EDT18.000.550.350.55+0.20+57.14%6418964.26%
EXEL190517P000190002019-04-25 3:50PM EDT19.000.750.650.85+0.15+25.00%27437262.01%
EXEL190517P000200002019-04-25 2:49PM EDT20.001.351.101.30+0.43+46.74%53896061.33%
EXEL190517P000210002019-04-25 12:28PM EDT21.001.951.701.90+0.50+34.48%13286461.62%
EXEL190517P000220002019-04-25 3:46PM EDT22.002.432.352.70+0.43+21.50%6040462.60%
EXEL190517P000230002019-04-25 10:48AM EDT23.003.403.203.50+0.70+25.93%679664.45%
EXEL190517P000240002019-04-24 2:15PM EDT24.003.564.004.300.00-3,0046,17558.20%
EXEL190517P000250002019-04-23 12:26PM EDT25.004.454.905.400.00-218667.19%
EXEL190517P000260002019-04-17 9:59AM EDT26.004.005.706.300.00-34391.02%
EXEL190517P000270002019-04-17 12:01PM EDT27.005.215.808.500.00-10025283.40%