UK markets close in 2 hours 23 minutes

Exact Sciences Corporation (EXAS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
51.95-1.39 (-2.61%)
At close: 04:00PM EDT
52.07 +0.12 (+0.23%)
Pre-market: 08:53AM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXAS240517C000350002024-04-29 10:30AM EDT35.0024.900.000.000.00--20.00%
EXAS240517C000375002024-04-19 10:58AM EDT37.5025.000.000.000.00-220.00%
EXAS240517C000450002024-04-12 12:10PM EDT45.0026.006.2010.900.00-43415.43%
EXAS240517C000500002024-05-16 3:27PM EDT50.002.200.000.000.00-3220.00%
EXAS240517C000525002024-05-16 3:40PM EDT52.500.350.000.000.00-67776.25%
EXAS240517C000550002024-05-16 1:09PM EDT55.000.050.000.000.00-211,22425.00%
EXAS240517C000575002024-05-15 3:55PM EDT57.500.060.000.000.00-6022250.00%
EXAS240517C000600002024-05-14 3:52PM EDT60.000.050.000.000.00-10868650.00%
EXAS240517C000625002024-05-16 1:08PM EDT62.500.020.000.000.00-94,03750.00%
EXAS240517C000650002024-05-15 9:46AM EDT65.000.020.000.000.00-101,60750.00%
EXAS240517C000675002024-05-14 1:38PM EDT67.500.030.000.000.00-186050.00%
EXAS240517C000700002024-05-15 9:31AM EDT70.000.400.000.000.00-21,70550.00%
EXAS240517C000725002024-05-10 10:33AM EDT72.500.050.000.000.00-1124250.00%
EXAS240517C000750002024-05-14 1:38PM EDT75.000.100.000.000.00-177950.00%
EXAS240517C000775002024-05-13 12:36PM EDT77.500.040.000.000.00-266550.00%
EXAS240517C000800002024-05-14 10:20AM EDT80.000.020.000.000.00-289150.00%
EXAS240517C000825002024-05-14 9:44AM EDT82.500.030.000.000.00-360250.00%
EXAS240517C000850002024-05-16 12:43PM EDT85.000.030.000.000.00-281950.00%
EXAS240517C000900002024-05-01 9:30AM EDT90.000.050.000.000.00-175450.00%
EXAS240517C000950002024-04-30 3:45PM EDT95.000.050.000.000.00-14850.00%
EXAS240517C001000002024-05-08 3:58PM EDT100.000.050.000.000.00--150.00%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXAS240517P000350002024-04-17 11:28AM EDT35.000.030.000.000.00--150.00%
EXAS240517P000375002024-05-06 10:12AM EDT37.500.030.000.000.00-11650.00%
EXAS240517P000400002024-05-10 11:05AM EDT40.000.050.000.000.00-85350.00%
EXAS240517P000425002024-05-10 10:50AM EDT42.500.050.000.000.00-16350.00%
EXAS240517P000450002024-05-09 12:08PM EDT45.000.060.000.000.00-1035350.00%
EXAS240517P000475002024-05-14 12:29PM EDT47.500.040.000.000.00-350650.00%
EXAS240517P000500002024-05-16 12:08PM EDT50.000.050.000.000.00-21,28325.00%
EXAS240517P000525002024-05-16 3:35PM EDT52.500.800.000.000.00-1507410.00%
EXAS240517P000550002024-05-16 3:54PM EDT55.003.150.000.000.00-429270.00%
EXAS240517P000575002024-05-16 11:19AM EDT57.505.080.000.000.00-75730.00%
EXAS240517P000600002024-05-16 3:34PM EDT60.008.550.000.000.00-24370.00%
EXAS240517P000625002024-05-15 10:27AM EDT62.509.200.000.000.00-1700.00%
EXAS240517P000650002024-05-16 3:19PM EDT65.0012.970.000.000.00-191,3690.00%
EXAS240517P000675002024-05-13 10:08AM EDT67.5013.100.000.000.00-8270.00%
EXAS240517P000700002024-05-07 1:13PM EDT70.008.620.000.000.00-300.00%
EXAS240517P000725002024-05-10 9:41AM EDT72.5019.020.000.000.00-200.00%
EXAS240517P000750002024-04-15 3:08PM EDT75.0010.2019.2023.800.00-2163530.86%
EXAS240517P000775002024-04-26 9:54AM EDT77.5017.700.000.000.00-110.00%
EXAS240517P000800002024-04-09 3:38PM EDT80.007.7023.5027.400.00-3600.00%
EXAS240517P000825002024-04-16 1:45PM EDT82.5017.900.000.000.00-200.00%