S&P 500   3,362.03 (-0.54%)
DOW   29,185.16 (-0.72%)
QQQ   234.00 (-0.27%)
AAPL   317.44 (-2.31%)
FB   217.31 (+1.46%)
MSFT   186.78 (+0.77%)
GOOGL   1,520.84 (+0.14%)
AMZN   2,139.41 (+0.21%)
CGC   22.21 (+0.36%)
NVDA   291.91 (+0.73%)
BABA   218.41 (-0.56%)
MU   57.72 (-1.33%)
GE   12.82 (-0.16%)
TSLA   843.01 (+5.37%)
AMD   56.44 (+2.04%)
T   38.16 (-0.24%)
ACB   1.59 (+0.63%)
NFLX   387.40 (+1.84%)
PRI   135.27 (-1.15%)
BAC   34.24 (-1.75%)
DIS   138.39 (-0.82%)
GILD   67.18 (-0.56%)
S&P 500   3,362.03 (-0.54%)
DOW   29,185.16 (-0.72%)
QQQ   234.00 (-0.27%)
AAPL   317.44 (-2.31%)
FB   217.31 (+1.46%)
MSFT   186.78 (+0.77%)
GOOGL   1,520.84 (+0.14%)
AMZN   2,139.41 (+0.21%)
CGC   22.21 (+0.36%)
NVDA   291.91 (+0.73%)
BABA   218.41 (-0.56%)
MU   57.72 (-1.33%)
GE   12.82 (-0.16%)
TSLA   843.01 (+5.37%)
AMD   56.44 (+2.04%)
T   38.16 (-0.24%)
ACB   1.59 (+0.63%)
NFLX   387.40 (+1.84%)
PRI   135.27 (-1.15%)
BAC   34.24 (-1.75%)
DIS   138.39 (-0.82%)
GILD   67.18 (-0.56%)
S&P 500   3,362.03 (-0.54%)
DOW   29,185.16 (-0.72%)
QQQ   234.00 (-0.27%)
AAPL   317.44 (-2.31%)
FB   217.31 (+1.46%)
MSFT   186.78 (+0.77%)
GOOGL   1,520.84 (+0.14%)
AMZN   2,139.41 (+0.21%)
CGC   22.21 (+0.36%)
NVDA   291.91 (+0.73%)
BABA   218.41 (-0.56%)
MU   57.72 (-1.33%)
GE   12.82 (-0.16%)
TSLA   843.01 (+5.37%)
AMD   56.44 (+2.04%)
T   38.16 (-0.24%)
ACB   1.59 (+0.63%)
NFLX   387.40 (+1.84%)
PRI   135.27 (-1.15%)
BAC   34.24 (-1.75%)
DIS   138.39 (-0.82%)
GILD   67.18 (-0.56%)
S&P 500   3,362.03 (-0.54%)
DOW   29,185.16 (-0.72%)
QQQ   234.00 (-0.27%)
AAPL   317.44 (-2.31%)
FB   217.31 (+1.46%)
MSFT   186.78 (+0.77%)
GOOGL   1,520.84 (+0.14%)
AMZN   2,139.41 (+0.21%)
CGC   22.21 (+0.36%)
NVDA   291.91 (+0.73%)
BABA   218.41 (-0.56%)
MU   57.72 (-1.33%)
GE   12.82 (-0.16%)
TSLA   843.01 (+5.37%)
AMD   56.44 (+2.04%)
T   38.16 (-0.24%)
ACB   1.59 (+0.63%)
NFLX   387.40 (+1.84%)
PRI   135.27 (-1.15%)
BAC   34.24 (-1.75%)
DIS   138.39 (-0.82%)
GILD   67.18 (-0.56%)
Log in

Exelixis Options Chain and Prices (NASDAQ:EXEL)

$20.55
-0.22 (-1.06 %)
(As of 02/18/2020 11:14 AM ET)
Today's Range
$20.36
Now: $20.55
$21.06
50-Day Range
$17.00
MA: $18.70
$20.77
52-Week Range
$15.02
Now: $20.55
$25.31
Volume51,313 shs
Average Volume3.19 million shs
Market Capitalization$6.24 billion
P/E Ratio10.54
Dividend YieldN/A
Beta1.93

Options Chain

Exelixis (NASDAQ:EXEL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$38.00$0.000Call020
2/21/2020$37.00$0.000Call000
2/21/2020$36.00$0.000Call000
2/21/2020$35.00$0.000Call0300
2/21/2020$34.00$0.000Call000
2/21/2020$33.00$0.025Call021.504720.01714
2/21/2020$32.00$0.000Call0220
2/21/2020$31.00$0.000Call000
2/21/2020$30.00$0.075Call0431.48354 (+0.251213)0.045895
2/21/2020$29.00$0.025Call0111.14607 (+0.002708)0.021561
2/21/2020$28.00$0.000Call01520
2/21/2020$27.00$0.000Call0540
2/21/2020$26.00$0.000Call0170
2/21/2020$25.00$0.050Call28964 (-1)0.801863 (-0.031725)0.053477
2/21/2020$24.00$0.075Call107700.723809 (-0.045004)0.082263
2/21/2020$23.00$0.075Call2281,604 (+11)0.559843 (-0.078788)0.101296
2/21/2020$22.00$0.175Call1212,510 (+1)0.506902 (-0.14939)0.217178
2/21/2020$21.00$0.450Call1173,311 (+45)0.481749 (-0.01147)0.448735
2/21/2020$20.00$0.975Call8645,749 (+208)0.439505 (+0.007943)0.743522
2/21/2020$19.00$1.850Call3,92310,609 (-3020)0.524791 (-0.023939)0.896984
2/21/2020$18.00$2.800Call1372,971 (-5)0.595628 (+0.058609)0.962369
2/21/2020$17.00$3.800Call10739 (-1)0.788782 (-0.357858)0.970621
2/21/2020$16.00$4.850Call120355 (-4)1.20622 (-1.29258)0.950186
2/21/2020$15.00$5.500Call41153 (-5)01
2/21/2020$14.00$7.400Call0572.962140.878426
2/21/2020$13.00$8.650Call0113.80183 (+0.558857)0.875662
2/21/2020$12.00$9.550Call014.1038 (+0.508749)0.894315
2/21/2020$11.00$10.700Call044.87319 (+0.828332)0.899649
2/21/2020$10.00$11.500Call0105.0407 (+0.296309)0.9187
2/21/2020$38.00$17.400Put002.55081 (-1.21732)-0.939091
2/21/2020$37.00$16.400Put002.46641 (-1.21528)-0.937129
2/21/2020$36.00$15.200Put000
2/21/2020$35.00$14.300Put001.96353 (-1.4968)-0.965058
2/21/2020$34.00$13.300Put001.88139 (-1.07677)-0.963731
2/21/2020$33.00$12.400Put002.09083 (-1.07238)-0.928523
2/21/2020$32.00$11.250Put001.43145 (-1.7558)-0.984341
2/21/2020$31.00$10.250Put001.33807 (-0.330599)-0.983398
2/21/2020$30.00$9.000Put000
2/21/2020$29.00$8.250Put001.13724-0.981451
2/21/2020$28.00$7.400Put001.52017 (+0.313762)-0.908738
2/21/2020$27.00$6.400Put001.37812 (-0.446825)-0.901316
2/21/2020$26.00$5.150Put000
2/21/2020$25.00$4.250Put0100.699866 (-0.369034)-0.971259
2/21/2020$24.00$3.350Put020.820312 (-0.908027)-0.888396
2/21/2020$23.00$2.000Put0120
2/21/2020$22.00$1.375Put0340.472168 (-1.25208)-0.801177
2/21/2020$21.00$0.000Put711460.4793320
2/21/2020$20.00$0.200Put127925 (+75)0.436863 (-0.058236)-0.255046
2/21/2020$19.00$0.075Put3092,368 (+56)0.521886 (+0.000225)-0.101283
2/21/2020$18.00$0.075Put322,440 (-8)0.745848 (+0.041214)-0.073515
2/21/2020$17.00$0.100Put12,175 (-13)1.03931 (+0.211785)-0.06987
2/21/2020$16.00$0.000Put11,2111.11413 (+0.187116)0
2/21/2020$15.00$0.000Put15081.695310
2/21/2020$14.00$0.025Put03661.40058 (+0.153697)-0.015797
2/21/2020$13.00$0.025Put0421.63225 (+0.173743)-0.013612
2/21/2020$12.00$0.025Put0471.88423 (+0.192919)-0.011895
2/21/2020$11.00$0.025Put0232.16563 (+0.216615)-0.010697
2/21/2020$10.00$0.025Put062.4595 (+0.232944)-0.009231
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2020 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