Exact Sciences Corporation (EXAS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS260116C00022500 | 2024-06-04 10:11AM EDT | 22.50 | 25.75 | 24.60 | 28.50 | 0.00 | - | 1 | 1 | 78.83% |
| EXAS260116C00025000 | 2024-06-07 2:16PM EDT | 25.00 | 22.61 | 22.80 | 26.90 | 0.00 | - | 10 | 10 | 76.40% |
| EXAS260116C00030000 | 2024-06-13 11:47AM EDT | 30.00 | 18.70 | 19.50 | 23.30 | 0.00 | - | 4 | 70 | 70.52% |
| EXAS260116C00032500 | 2024-06-10 11:54AM EDT | 32.50 | 18.00 | 17.60 | 22.00 | 0.00 | - | 1 | 6 | 68.15% |
| EXAS260116C00035000 | 2024-05-29 2:27PM EDT | 35.00 | 17.30 | 16.70 | 20.40 | 0.00 | - | 1 | 2 | 67.62% |
| EXAS260116C00037500 | 2024-05-24 11:27AM EDT | 37.50 | 22.90 | 14.60 | 17.90 | 0.00 | - | 2 | 2 | 61.00% |
| EXAS260116C00040000 | 2024-06-17 2:48PM EDT | 40.00 | 12.87 | 13.50 | 17.80 | 0.00 | - | 1 | 112 | 63.37% |
| EXAS260116C00042500 | 2024-06-12 3:53PM EDT | 42.50 | 12.40 | 12.80 | 15.10 | 0.00 | - | 2 | 40 | 59.73% |
| EXAS260116C00045000 | 2024-06-11 3:30PM EDT | 45.00 | 12.20 | 11.10 | 15.40 | 0.00 | - | 1 | 16 | 60.77% |
| EXAS260116C00047500 | 2024-05-31 11:07AM EDT | 47.50 | 12.00 | 11.20 | 14.30 | 0.00 | - | 1 | 7 | 62.37% |
| EXAS260116C00050000 | 2024-06-18 3:29PM EDT | 50.00 | 9.80 | 10.40 | 13.10 | 0.00 | - | 3 | 77 | 61.33% |
| EXAS260116C00052500 | 2024-06-18 1:24PM EDT | 52.50 | 8.85 | 9.60 | 12.80 | 0.00 | - | 2 | 7 | 62.10% |
| EXAS260116C00055000 | 2024-06-11 3:30PM EDT | 55.00 | 8.60 | 7.10 | 10.10 | 0.00 | - | 1 | 51 | 53.46% |
| EXAS260116C00057500 | 2024-06-20 3:15PM EDT | 57.50 | 8.50 | 8.10 | 9.30 | 0.00 | - | 1 | 11 | 56.70% |
| EXAS260116C00060000 | 2024-06-21 11:26AM EDT | 60.00 | 8.10 | 7.90 | 8.60 | +1.35 | +20.00% | 10 | 110 | 57.26% |
| EXAS260116C00062500 | 2024-06-21 1:40PM EDT | 62.50 | 7.60 | 7.10 | 8.00 | +0.48 | +6.74% | 22 | 109 | 56.53% |
| EXAS260116C00065000 | 2024-06-17 2:48PM EDT | 65.00 | 4.97 | 6.50 | 7.60 | 0.00 | - | 1 | 60 | 56.50% |
| EXAS260116C00067500 | 2024-06-17 2:44PM EDT | 67.50 | 7.10 | 5.60 | 7.40 | +2.67 | +60.27% | 1 | 14 | 56.07% |
| EXAS260116C00070000 | 2024-06-21 11:24AM EDT | 70.00 | 5.90 | 5.70 | 7.00 | +1.40 | +31.11% | 3 | 334 | 57.34% |
| EXAS260116C00072500 | 2024-06-06 10:40AM EDT | 72.50 | 5.60 | 4.80 | 7.00 | 0.00 | - | 1 | 17 | 57.07% |
| EXAS260116C00075000 | 2024-06-21 3:45PM EDT | 75.00 | 5.50 | 4.70 | 5.90 | +0.70 | +14.58% | 2 | 35 | 55.96% |
| EXAS260116C00077500 | 2024-06-17 2:44PM EDT | 77.50 | 3.08 | 4.20 | 5.40 | 0.00 | - | 3 | 45 | 55.14% |
| EXAS260116C00080000 | 2024-06-12 10:41AM EDT | 80.00 | 3.40 | 3.60 | 5.10 | 0.00 | - | 1 | 265 | 54.43% |
| EXAS260116C00082500 | 2024-04-26 10:05AM EDT | 82.50 | 8.86 | 4.20 | 5.10 | 0.00 | - | 1 | 48 | 57.40% |
| EXAS260116C00085000 | 2024-06-11 9:43AM EDT | 85.00 | 3.00 | 2.60 | 5.00 | 0.00 | - | 5 | 12 | 54.38% |
| EXAS260116C00087500 | 2024-05-16 3:50PM EDT | 87.50 | 4.35 | 2.00 | 3.40 | 0.00 | - | 1 | 785 | 53.52% |
| EXAS260116C00090000 | 2024-06-21 11:26AM EDT | 90.00 | 3.25 | 2.75 | 3.70 | +0.81 | +33.20% | 10 | 1,085 | 53.77% |
| EXAS260116C00095000 | 2024-06-07 11:20AM EDT | 95.00 | 2.45 | 2.30 | 3.30 | 0.00 | - | 3 | 115 | 53.60% |
| EXAS260116C00100000 | 2024-06-07 11:20AM EDT | 100.00 | 1.88 | 1.80 | 3.70 | 0.00 | - | 1 | 50 | 55.42% |
| EXAS260116C00105000 | 2024-04-25 1:20PM EDT | 105.00 | 4.10 | 1.75 | 2.55 | 0.00 | - | 1 | 131 | 53.48% |
| EXAS260116C00110000 | 2024-04-15 10:05AM EDT | 110.00 | 7.50 | 1.90 | 4.40 | 0.00 | - | 4 | 4 | 61.74% |
| EXAS260116C00115000 | 2024-06-11 10:41AM EDT | 115.00 | 1.10 | 1.05 | 4.00 | 0.00 | - | 4 | 98 | 59.57% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXAS260116P00022500 | 2024-06-07 9:53AM EDT | 22.50 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.82% |
| EXAS260116P00025000 | 2024-06-07 2:08PM EDT | 25.00 | 2.60 | 1.60 | 2.75 | 0.00 | - | 2 | 2 | 52.42% |
| EXAS260116P00027500 | 2024-06-07 11:05AM EDT | 27.50 | 3.17 | 2.00 | 4.10 | 0.00 | - | 1 | 111 | 53.15% |
| EXAS260116P00030000 | 2024-05-31 10:48AM EDT | 30.00 | 3.50 | 1.60 | 6.20 | 0.00 | - | 1 | 14 | 52.65% |
| EXAS260116P00032500 | 2024-05-15 2:24PM EDT | 32.50 | 2.60 | 3.70 | 5.50 | 0.00 | - | 10 | 31 | 50.56% |
| EXAS260116P00035000 | 2024-06-14 12:11PM EDT | 35.00 | 6.06 | 3.60 | 7.20 | 0.00 | - | 15 | 34 | 59.05% |
| EXAS260116P00037500 | 2024-05-30 11:47AM EDT | 37.50 | 6.15 | 5.10 | 9.00 | 0.00 | - | 12 | 172 | 51.11% |
| EXAS260116P00040000 | 2024-06-21 1:40PM EDT | 40.00 | 7.80 | 6.40 | 9.80 | -0.42 | -5.11% | 16 | 66 | 58.26% |
| EXAS260116P00042500 | 2024-06-14 2:52PM EDT | 42.50 | 10.00 | 8.30 | 9.50 | 0.00 | - | 58 | 60 | 49.52% |
| EXAS260116P00045000 | 2024-06-14 2:56PM EDT | 45.00 | 11.40 | 8.10 | 11.50 | 0.00 | - | 77 | 396 | 51.79% |
| EXAS260116P00047500 | 2024-06-07 3:26PM EDT | 47.50 | 11.30 | 9.70 | 13.70 | 0.00 | - | 7 | 9 | 54.49% |
| EXAS260116P00050000 | 2024-06-14 2:56PM EDT | 50.00 | 14.50 | 12.10 | 14.50 | 0.00 | - | 77 | 324 | 50.45% |
| EXAS260116P00052500 | 2024-05-24 1:52PM EDT | 52.50 | 10.70 | 12.10 | 16.80 | 0.00 | - | 2 | 3 | 52.91% |
| EXAS260116P00055000 | 2024-06-10 9:37AM EDT | 55.00 | 17.20 | 15.30 | 18.20 | 0.00 | - | 18 | 609 | 51.04% |
| EXAS260116P00057500 | 2024-06-21 9:34AM EDT | 57.50 | 18.11 | 17.00 | 18.80 | -0.84 | -4.43% | 2 | 9 | 45.33% |
| EXAS260116P00060000 | 2024-05-31 1:22PM EDT | 60.00 | 19.00 | 18.70 | 20.80 | 0.00 | - | 1 | 2,680 | 45.59% |
| EXAS260116P00062500 | 2024-05-24 3:56PM EDT | 62.50 | 17.78 | 20.70 | 22.50 | 0.00 | - | 1 | 270 | 44.23% |
| EXAS260116P00065000 | 2024-05-09 2:46PM EDT | 65.00 | 16.50 | 23.30 | 26.20 | 0.00 | - | 25 | 31 | 51.99% |
| EXAS260116P00067500 | 2024-05-24 2:36PM EDT | 67.50 | 20.50 | 24.70 | 27.70 | 0.00 | - | 1 | 537 | 49.38% |
| EXAS260116P00070000 | 2024-04-15 2:32PM EDT | 70.00 | 14.50 | 20.00 | 22.40 | 0.00 | - | 10 | 74 | 0.00% |
| EXAS260116P00075000 | 2024-04-03 11:45AM EDT | 75.00 | 18.52 | 17.90 | 20.80 | 0.00 | - | 5 | 1 | 0.00% |
| EXAS260116P00080000 | 2024-05-21 9:47AM EDT | 80.00 | 28.05 | 34.60 | 39.50 | 0.00 | - | - | 1 | 54.49% |
| EXAS260116P00082500 | 2024-06-07 9:53AM EDT | 82.50 | 40.45 | 36.10 | 40.50 | 0.00 | - | 12 | 12 | 47.85% |
© 2024 Yahoo. All rights reserved.