EXAS - Exact Sciences Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXAS190920C000900002019-08-06 3:56PM EDT90.0023.8029.2031.800.00-6171,168.07%
EXAS190920C000930002019-09-19 9:43AM EDT93.0011.648.7012.80-1.16-9.06%10154.30%
EXAS190920C000950002019-09-18 12:22PM EDT95.0010.677.2010.800.00-90153.71%
EXAS190920C001000002019-09-17 3:38PM EDT100.007.001.905.800.00-16075.78%
EXAS190920C001040002019-09-12 10:26AM EDT104.006.900.354.200.00--0118.46%
EXAS190920C001050002019-09-19 3:30PM EDT105.000.300.150.40-1.05-77.78%39046.09%
EXAS190920C001060002019-09-19 3:15PM EDT106.000.200.050.50-1.65-89.19%29051.66%
EXAS190920C001070002019-09-19 3:04PM EDT107.000.100.000.70-1.55-93.94%3069.04%
EXAS190920C001080002019-09-19 3:31PM EDT108.000.050.000.90-0.37-88.10%3087.99%
EXAS190920C001090002019-09-19 2:56PM EDT109.000.050.000.35-0.20-80.00%21075.20%
EXAS190920C001100002019-09-19 2:35PM EDT110.000.050.000.05-0.60-92.31%1057.81%
EXAS190920C001110002019-09-18 12:21PM EDT111.000.130.051.750.00-10154.10%
EXAS190920C001120002019-09-17 1:15PM EDT112.000.220.000.050.00-2071.88%
EXAS190920C001130002019-09-16 2:28PM EDT113.000.180.001.950.00-30182.03%
EXAS190920C001140002019-09-16 1:39PM EDT114.000.360.004.700.00-30276.95%
EXAS190920C001150002019-09-18 9:41AM EDT115.000.050.000.100.00-70101.56%
EXAS190920C001160002019-09-16 2:28PM EDT116.000.120.050.100.00-230116.02%
EXAS190920C001170002019-09-16 2:34PM EDT117.000.100.000.050.00-10104.69%
EXAS190920C001180002019-09-11 9:33AM EDT118.000.550.000.050.00-80110.94%
EXAS190920C001190002019-09-11 1:17PM EDT119.000.500.004.800.00-120339.36%
EXAS190920C001200002019-09-18 11:59AM EDT120.000.010.000.050.00-360122.66%
EXAS190920C001210002019-09-11 10:19AM EDT121.000.450.000.200.00-10157.42%
EXAS190920C001220002019-09-09 12:56PM EDT122.000.300.004.000.00-50346.78%
EXAS190920C001230002019-09-12 9:54AM EDT123.000.150.004.700.00-20379.30%
EXAS190920C001240002019-09-18 9:30AM EDT124.000.050.000.050.00-10145.31%
EXAS190920C001250002019-09-16 11:06AM EDT125.000.050.000.050.00-20151.56%
EXAS190920C001260002019-09-16 12:12PM EDT126.000.120.000.200.00-10190.23%
EXAS190920C001270002019-09-09 9:38AM EDT127.000.650.000.250.00-10203.52%
EXAS190920C001280002019-09-11 10:26AM EDT128.000.080.004.600.00-10425.39%
EXAS190920C001290002019-09-12 12:43PM EDT129.000.060.004.700.00-10438.09%
EXAS190920C001300002019-09-19 11:44AM EDT130.000.050.000.25+0.03+150.00%10222.27%
EXAS190920C001310002019-08-29 1:32PM EDT131.000.950.004.800.00-10459.86%
EXAS190920C001320002019-09-13 3:35PM EDT132.000.110.004.700.00-10465.43%
EXAS190920C001350002019-09-05 10:15AM EDT135.000.210.001.050.00-100328.13%
EXAS190920C001400002019-09-10 1:03PM EDT140.000.020.000.100.00-140246.88%
EXAS190920C001450002019-09-18 11:02AM EDT145.000.030.000.050.00-50250.00%
EXAS190920C001500002019-08-19 10:52AM EDT150.000.250.002.900.00-2030531.84%
EXAS190920C001600002019-08-19 12:13AM EDT160.000.10-0.950.00--1539.45%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXAS190920P000750002019-08-28 9:30AM EDT75.000.050.000.050.00-10248.44%
EXAS190920P000800002019-08-30 1:29PM EDT80.000.060.004.700.00-300525.39%
EXAS190920P000850002019-08-05 10:47AM EDT85.000.780.000.100.00-10466175.00%
EXAS190920P000900002019-09-19 12:34PM EDT90.000.110.000.600.00-30182.42%
EXAS190920P000950002019-09-13 12:21PM EDT95.000.050.000.750.00-10133.20%
EXAS190920P000990002019-09-16 9:30AM EDT99.000.350.004.400.00-10190.53%
EXAS190920P001000002019-09-19 3:46PM EDT100.000.100.000.15-0.10-50.00%33052.34%
EXAS190920P001020002019-09-18 11:18AM EDT102.000.390.050.750.00-137062.21%
EXAS190920P001030002019-09-19 3:51PM EDT103.000.750.350.90-0.11-12.79%70050.49%
EXAS190920P001040002019-09-19 3:22PM EDT104.000.950.951.40-0.02-2.06%37049.61%
EXAS190920P001050002019-09-19 3:16PM EDT105.001.601.702.00+0.40+33.33%29046.09%
EXAS190920P001060002019-09-19 9:51AM EDT106.001.582.203.40-0.42-21.00%28082.81%
EXAS190920P001070002019-09-17 3:43PM EDT107.001.802.804.900.00-1061.52%
EXAS190920P001080002019-09-19 11:43AM EDT108.003.104.204.90+0.70+29.17%53076.76%
EXAS190920P001090002019-09-19 11:07AM EDT109.004.003.106.80+3.32+488.24%60147.27%
EXAS190920P001100002019-09-19 11:55AM EDT110.005.276.106.80+0.07+1.35%12087.50%
EXAS190920P001110002019-09-16 11:10AM EDT111.005.845.209.200.00-120196.48%
EXAS190920P001120002019-09-19 2:20PM EDT112.007.727.708.90+0.82+11.88%1080117.38%
EXAS190920P001130002019-09-18 10:15AM EDT113.007.907.2011.100.00-30215.63%
EXAS190920P001140002019-09-18 2:05PM EDT114.008.168.2012.000.00-40221.29%
EXAS190920P001150002019-09-19 10:08AM EDT115.009.0010.7012.00-0.10-1.10%200155.66%
EXAS190920P001160002019-09-19 10:31AM EDT116.009.9010.1014.30-0.26-2.56%40262.99%
EXAS190920P001170002019-09-11 1:08PM EDT117.007.7812.4014.800.00-29050.00%
EXAS190920P001180002019-09-17 9:54AM EDT118.0012.4312.1016.100.00-120272.07%
EXAS190920P001190002019-09-09 12:21PM EDT119.008.2013.1017.200.00-110289.36%
EXAS190920P001200002019-09-19 9:54AM EDT120.0014.9514.5017.70+0.06+0.40%10263.87%
EXAS190920P001210002019-09-11 9:42AM EDT121.0011.8015.1019.400.00-50323.44%
EXAS190920P001220002019-08-29 11:32AM EDT122.004.1216.1020.300.00-100326.76%
EXAS190920P001230002019-08-30 11:27AM EDT123.007.2917.1021.300.00-20336.72%
EXAS190920P001250002019-08-29 2:48PM EDT125.006.0719.1023.300.00-100355.96%
EXAS190920P001260002019-09-03 2:25PM EDT126.009.6020.1024.300.00--0365.43%
EXAS190920P001320002019-08-29 2:48PM EDT132.0011.2726.1030.400.00--0426.17%
EXAS190920P001400002019-08-19 12:13AM EDT140.0019.5933.2035.700.00--00.00%