Log in

EXACT Sciences Options Chain and Prices (NASDAQ:EXAS)

$99.98
-2.66 (-2.59 %)
(As of 02/23/2020 01:10 PM ET)
Today's Range
$99.40
Now: $99.98
$102.40
50-Day Range
$85.90
MA: $95.02
$104.44
52-Week Range
$75.35
Now: $99.98
$123.99
Volume1.03 million shs
Average Volume1.38 million shs
Market Capitalization$12.98 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.36

Options Chain

EXACT Sciences (NASDAQ:EXAS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$135.00$0.000Call000
2/28/2020$130.00$0.000Call000
2/28/2020$125.00$0.000Call000
2/28/2020$120.00$0.000Call000
2/28/2020$115.00$0.000Call040
2/28/2020$114.00$0.000Call0100
2/28/2020$113.00$0.000Call000
2/28/2020$112.00$0.000Call010
2/28/2020$111.00$0.100Call1030.4293840.04223
2/28/2020$110.00$0.100Call023 (+4)0.399272 (+0.025121)0.044928
2/28/2020$109.00$0.125Call022 (-10)0.385388 (+0.018945)0.056131
2/28/2020$108.00$0.000Call1143 (+6)0.281155 (-0.100358)0
2/28/2020$107.00$0.000Call115 (+8)0.403978 (+0.017148)0
2/28/2020$106.00$0.000Call033 (+1)0
2/28/2020$105.00$0.600Call54242 (+15)0.402578 (+0.008513)0.1984
2/28/2020$104.00$0.825Call239 (+8)0.406641 (+0.011665)0.251942
2/28/2020$103.00$1.125Call1350 (+17)0.414486 (+0.016748)0.313363
2/28/2020$102.00$1.375Call23834 (+2)0.400509 (+0.111096)0.370934
2/28/2020$101.00$1.825Call1628 (+3)0.41266 (+0.122578)0.44211
2/28/2020$100.00$2.225Call39100 (+6)0.402904 (-0.014368)0.511096
2/28/2020$99.50$2.575Call0140.420528 (+0.014546)0.545822
2/28/2020$99.00$2.875Call3170.426094 (+0.158679)0.579162
2/28/2020$98.50$3.150Call0120.423952 (+0.071488)0.61283
2/28/2020$98.00$3.450Call290.423294 (+0.095733)0.64575
2/28/2020$97.50$3.800Call0450.429329 (+0.107472)0.675618
2/28/2020$97.00$4.150Call5530.432516 (+0.105008)0.70485
2/28/2020$96.50$4.950Call01210.528526 (+0.08971)0.699615
2/28/2020$96.00$4.700Call020.393502 (-0.055187)0.781206
2/28/2020$95.50$5.250Call050.434587 (-0.007072)0.786715
2/28/2020$95.00$5.600Call0690.42358 (-0.040375)0.816917
2/28/2020$94.00$6.450Call060.431758 (-0.058885)0.856486
2/28/2020$93.00$7.300Call0150.426788 (-0.043778)0.895683
2/28/2020$92.50$7.800Call070.449786 (-0.063807)0.900199
2/28/2020$92.00$8.250Call050.450568 (-0.002543)0.914256
2/28/2020$91.50$8.750Call020.472689 (-0.057099)0.917688
2/28/2020$91.00$9.250Call060.494741 (-0.026875)0.920834
2/28/2020$90.00$10.250Call337 (-1)0.538691 (+0.012766)0.92641
2/28/2020$89.00$11.100Call000.48177 (-0.14657)0.962459
2/28/2020$88.50$11.600Call010.50098 (-0.079707)0.963715
2/28/2020$88.00$12.100Call060.520209 (-0.115725)0.964884
2/28/2020$87.50$12.700Call020.617225 (-0.070434)0.945741
2/28/2020$87.00$13.200Call000.638401 (+0.002678)0.947315
2/28/2020$86.50$13.550Call000.517512 (-0.136626)0.98027
2/28/2020$86.00$14.050Call0680.53535 (-0.015966)0.980838
2/28/2020$85.00$15.100Call050.636111 (-0.151109)0.970546
2/28/2020$84.00$15.950Call00
2/28/2020$80.00$19.950Call00
2/28/2020$75.00$25.150Call001.12449 (+0.019883)0.972898
2/28/2020$70.00$29.900Call00
2/28/2020$65.00$35.150Call001.5796 (+0.055217)0.981175
2/28/2020$135.00$35.050Put000.91875-0.990846
2/28/2020$130.00$30.000Put000
2/28/2020$125.00$25.150Put000.855859-0.968831
2/28/2020$120.00$19.950Put000
2/28/2020$115.00$15.100Put000.545128-0.968919
2/28/2020$114.00$13.950Put0190
2/28/2020$113.00$12.900Put000
2/28/2020$112.00$12.100Put000.458545-0.963821
2/28/2020$111.00$10.950Put080
2/28/2020$110.00$10.000Put000
2/28/2020$109.00$9.050Put0120.316846 (-0.006692)-0.976899
2/28/2020$108.00$8.100Put000.332209 (+0.010915)-0.952874
2/28/2020$107.00$7.150Put000.333771 (+0.06742)-0.930408
2/28/2020$106.00$6.350Put000.375959 (+0.097889)-0.866989
2/28/2020$105.00$5.350Put01 (+1)0.33293 (-0.032253)-0.853652
2/28/2020$104.00$5.050Put000.453545 (+0.096709)-0.724352
2/28/2020$103.00$4.100Put000.406055 (-0.055508)-0.690653
2/28/2020$102.00$3.450Put29 (+5)0.416586 (+0.027184)-0.625499
2/28/2020$101.00$2.875Put148 (+2)0.418164 (+0.026809)-0.556889
2/28/2020$100.00$2.250Put1517 (+1)0.410352 (+0.0147)-0.489117
2/28/2020$99.50$2.075Put0105 (+5)0.41875 (+0.023175)-0.454546
2/28/2020$99.00$1.875Put06 (+1)0.422461 (+0.019698)-0.420771
2/28/2020$98.50$1.600Put000.41211-0.384549
2/28/2020$98.00$1.450Put450.424854-0.353536
2/28/2020$97.50$1.275Put1330.423829-0.322157
2/28/2020$97.00$1.050Put070.408146-0.285842
2/28/2020$96.50$1.000Put1100.429688 (-0.022414)-0.265011
2/28/2020$96.00$0.875Put21120.435107-0.238269
2/28/2020$95.50$0.775Put000.44375 (-0.012258)-0.215094
2/28/2020$95.00$0.650Put6240.434961 (+0.031106)-0.188829
2/28/2020$94.00$0.000Put152 (+3)0.447476 (+0.021409)0
2/28/2020$93.00$0.000Put0100
2/28/2020$92.50$0.500Put010.525987-0.131458
2/28/2020$92.00$0.450Put020.534581-0.119503
2/28/2020$91.50$0.000Put060
2/28/2020$91.00$0.325Put0180.525987-0.091218
2/28/2020$90.00$0.000Put0720
2/28/2020$89.00$0.000Put0680
2/28/2020$88.50$0.000Put040
2/28/2020$88.00$0.000Put0160
2/28/2020$87.50$0.000Put040
2/28/2020$87.00$0.000Put0120
2/28/2020$86.50$0.000Put080
2/28/2020$86.00$0.000Put040
2/28/2020$85.00$0.000Put0320
2/28/2020$84.00$0.000Put030
2/28/2020$80.00$0.000Put0790
2/28/2020$75.00$0.000Put1250.953007 (+0.083476)0
2/28/2020$70.00$0.000Put101.13824 (+0.094022)0
2/28/2020$65.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/23/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel