NasdaqCM - Nasdaq Real Time Price USD

Exact Sciences Corporation (EXAS)

61.76 -1.72 (-2.70%)
As of 11:11 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EXAS240419C00030000 12/14/2023 3:16 PM 30 40.30 36.10 40.00 0.00 0.00% 1 0 2,035.16%
EXAS240419C00035000 10/9/2023 5:51 PM 35 31.50 27.10 31.70 0.00 0.00% 15 15 1,169.14%
EXAS240419C00037500 4/18/2024 7:36 PM 37.5 26.34 22.00 26.50 0.00 0.00% 12 47 998.63%
EXAS240419C00040000 4/18/2024 7:42 PM 40 24.30 19.20 24.00 0.00 0.00% 11 16 902.34%
EXAS240419C00042500 10/10/2023 3:42 PM 42.5 26.70 20.50 21.50 0.00 0.00% 15 15 738.28%
EXAS240419C00045000 4/5/2024 3:22 PM 45 24.87 14.20 19.00 0.00 0.00% 2 15 724.61%
EXAS240419C00047500 4/18/2024 7:22 PM 47.5 15.87 12.20 16.50 0.00 0.00% 6 5 265.63%
EXAS240419C00050000 3/28/2024 6:25 PM 50 21.50 9.50 14.00 0.00 0.00% 6 7 560.35%
EXAS240419C00052500 3/21/2024 5:24 PM 52.5 12.13 6.80 10.10 0.00 0.00% 3 24 319.53%
EXAS240419C00055000 4/19/2024 2:22 PM 55 6.70 4.70 7.00 -1.60 -19.28% 2 300 170.31%
EXAS240419C00057500 4/17/2024 3:51 PM 57.5 6.10 2.05 4.70 0.00 0.00% 2 680 146.88%
EXAS240419C00060000 4/18/2024 5:22 PM 60 4.25 1.15 2.85 0.00 0.00% 12 3,841 66.02%
EXAS240419C00062500 4/18/2024 7:48 PM 62.5 0.50 0.00 0.10 -0.88 -63.77% 2 3,577 27.15%
EXAS240419C00065000 4/19/2024 2:56 PM 65 0.05 0.00 0.05 -0.20 -40.00% 2 7,776 53.91%
EXAS240419C00067500 4/18/2024 7:34 PM 67.5 0.03 0.00 0.05 0.00 0.00% 213 4,484 85.16%
EXAS240419C00070000 4/17/2024 7:44 PM 70 0.01 0.00 0.05 -0.04 -80.00% 3 4,416 114.06%
EXAS240419C00072500 4/17/2024 4:47 PM 72.5 0.01 0.00 0.05 0.00 0.00% 11 1,242 140.63%
EXAS240419C00075000 4/18/2024 6:32 PM 75 0.03 0.00 0.10 0.00 0.00% 2 6,529 182.03%
EXAS240419C00077500 4/18/2024 1:30 PM 77.5 0.50 0.00 0.05 0.00 0.00% 12 1,065 189.06%
EXAS240419C00080000 4/15/2024 2:02 PM 80 0.05 0.00 0.05 0.00 0.00% 4 6,046 210.94%
EXAS240419C00082500 4/15/2024 2:13 PM 82.5 0.05 0.00 0.05 0.00 0.00% 2 475 231.25%
EXAS240419C00085000 4/18/2024 7:30 PM 85 0.05 0.00 0.05 0.00 0.00% 1 3,525 253.13%
EXAS240419C00087500 4/15/2024 3:46 PM 87.5 0.05 0.00 0.05 0.00 0.00% 1 736 271.88%
EXAS240419C00090000 4/16/2024 6:39 PM 90 0.05 0.00 0.05 0.00 0.00% 44 1,372 290.63%
EXAS240419C00092500 4/3/2024 3:24 PM 92.5 0.05 0.00 0.20 0.00 0.00% 2 201 371.09%
EXAS240419C00095000 4/5/2024 6:07 PM 95 0.06 0.00 0.05 0.00 0.00% 6 1,886 328.13%
EXAS240419C00100000 4/5/2024 2:04 PM 100 0.05 0.00 0.05 0.00 0.00% 1 898 359.38%
EXAS240419C00105000 4/2/2024 3:07 PM 105 0.05 0.00 0.05 0.00 0.00% 2,006 2,021 390.63%
EXAS240419C00110000 3/19/2024 4:18 PM 110 0.06 0.00 0.05 0.00 0.00% 9 13 421.88%
EXAS240419C00115000 3/19/2024 2:38 PM 115 0.05 0.00 0.05 0.00 0.00% 20 23 450.00%
EXAS240419C00120000 3/26/2024 5:19 PM 120 0.05 0.00 0.05 0.00 0.00% 2 360 475.00%
EXAS240419C00125000 3/1/2024 2:43 PM 125 0.08 0.00 0.75 0.00 0.00% 2 23 715.23%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EXAS240419P00030000 4/1/2024 6:09 PM 30 0.05 0.00 0.05 0.00 0.00% 3 54 553.13%
EXAS240419P00032500 11/20/2023 5:20 PM 32.5 0.31 0.00 4.80 0.00 0.00% 3 9 1,241.41%
EXAS240419P00035000 4/2/2024 2:01 PM 35 0.03 0.00 0.75 0.00 0.00% 7 24 676.56%
EXAS240419P00037500 4/18/2024 2:46 PM 37.5 0.05 0.00 0.05 0.00 0.00% 43 1,324 393.75%
EXAS240419P00040000 4/18/2024 7:53 PM 40 0.05 0.00 0.50 0.00 0.00% 2 1,144 496.09%
EXAS240419P00042500 4/18/2024 7:44 PM 42.5 0.05 0.00 0.05 0.00 0.00% 4 827 303.13%
EXAS240419P00045000 4/16/2024 7:43 PM 45 0.05 0.00 0.05 0.00 0.00% 2 3,326 260.94%
EXAS240419P00047500 4/15/2024 2:16 PM 47.5 0.02 0.00 0.05 0.00 0.00% 1 679 221.88%
EXAS240419P00050000 4/17/2024 5:37 PM 50 0.03 0.00 0.05 0.00 0.00% 1 2,923 182.81%
EXAS240419P00052500 4/15/2024 3:47 PM 52.5 0.04 0.00 0.05 0.00 0.00% 1 699 145.31%
EXAS240419P00055000 4/16/2024 7:06 PM 55 0.05 0.00 0.10 0.00 0.00% 3 2,693 121.88%
EXAS240419P00057500 4/18/2024 6:55 PM 57.5 0.05 0.00 0.15 0.00 0.00% 30 2,115 89.06%
EXAS240419P00060000 4/19/2024 2:25 PM 60 0.10 0.00 0.10 0.05 100.00% 5 3,105 48.83%
EXAS240419P00062500 4/19/2024 2:23 PM 62.5 1.09 0.75 1.05 0.74 211.43% 15 2,510 47.27%
EXAS240419P00065000 4/19/2024 2:45 PM 65 3.50 3.00 4.10 2.10 150.00% 10 853 103.13%
EXAS240419P00067500 4/19/2024 2:39 PM 67.5 6.22 5.40 6.70 3.12 100.65% 4 1,609 148.44%
EXAS240419P00070000 4/18/2024 7:38 PM 70 6.80 8.10 9.60 0.00 0.00% 223 285 230.47%
EXAS240419P00072500 4/16/2024 2:11 PM 72.5 7.72 9.00 13.20 0.00 0.00% 5 252 233.98%
EXAS240419P00075000 4/15/2024 4:07 PM 75 5.85 11.00 15.80 0.00 0.00% 3 37 225.00%
EXAS240419P00077500 4/3/2024 1:43 PM 77.5 6.40 13.50 18.20 0.00 0.00% 1 15 237.50%
EXAS240419P00080000 4/11/2024 7:22 PM 80 7.50 16.00 20.30 0.00 0.00% 2 2 554.10%
EXAS240419P00082500 2/27/2024 6:50 PM 82.5 26.12 11.70 15.70 0.00 0.00% 2 17 0.00%
EXAS240419P00085000 3/28/2024 6:25 PM 85 14.80 21.00 25.80 0.00 0.00% 4 19 332.81%
EXAS240419P00087500 12/27/2023 4:33 PM 87.5 14.60 21.50 25.30 0.00 0.00% 3 4 0.00%
EXAS240419P00090000 4/4/2024 2:10 PM 90 17.25 26.00 30.90 0.00 0.00% 10 0 397.66%
EXAS240419P00092500 12/21/2023 4:48 PM 92.5 22.90 24.60 29.00 0.00 0.00% 7 50 0.00%
EXAS240419P00095000 10/30/2023 3:06 PM 95 36.30 27.50 31.50 0.00 0.00% 2 0 0.00%
EXAS240419P00100000 4/3/2024 7:46 PM 100 27.70 36.00 40.90 0.00 0.00% 24 0 482.81%

Related Tickers

GH Guardant Health, Inc.
16.29
-2.28%
 
ILMN Illumina, Inc.
118.00
+1.12%
 
TWST Twist Bioscience Corporation
28.77
+1.45%
 
NTRA Natera, Inc.
85.21
-2.37%
 
MYGN Myriad Genetics, Inc.
18.50
-0.05%
 
DHR Danaher Corporation
235.41
-0.40%
 
TMO Thermo Fisher Scientific Inc.
543.38
+0.34%
 
WAT Waters Corporation
297.40
+1.08%
 
IDXX IDEXX Laboratories, Inc.
474.47
-0.69%
 
FLGT Fulgent Genetics, Inc.
20.17
+0.32%