Stocks Options

LAST PRICE
70.0900
TODAY'S CHANGE (%)
Trending Down-0.7400 (-1.0448%)

Bid / Lots
70.0500/ 1
Ask / Lots
73.3300/ 1
Open / Previous Close
70.3900 / 70.8300
Day Range
Low 68.4900
High 70.8000
52 Week Range
Low 40.6240
High 79.6200
Volume
6,838,388
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 55.229

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
EXASIn the Money	$53.40In the Money	$58.00In the Money	$28.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.00	EXASOut of the Money	---Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
EXASIn the Money	$50.70In the Money	$55.50In the Money	$52.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$17.50	EXASOut of the Money	---Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
EXASIn the Money	$48.40In the Money	$53.00In the Money	$22.44In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$20.00	EXASOut of the Money	---Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
EXASIn the Money	$45.90In the Money	$50.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	EXASOut of the Money	---Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
EXASIn the Money	$43.40In the Money	$48.00In the Money	$38.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$25.00	EXASOut of the Money	---Out of the Money	$0.50Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
EXASIn the Money	$41.00In the Money	$45.50In the Money	$23.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$27.50	EXASOut of the Money	---Out of the Money	$0.50Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
EXASIn the Money	$38.50In the Money	$43.00In the Money	$20.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$30.00	EXASOut of the Money	---Out of the Money	$0.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
EXASIn the Money	$36.20In the Money	$41.00In the Money	$17.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$32.50	EXASOut of the Money	---Out of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
EXASIn the Money	$33.70In the Money	$38.50In the Money	$27.74In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$35.00	EXASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
EXASIn the Money	$31.40In the Money	$36.00In the Money	$22.45In the Money	$0.00In the Money	---In the Money	301In the Money	Filter Table By Strike Price of$37.50	EXASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money
EXASIn the Money	$28.90In the Money	$33.50In the Money	$32.00In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$40.00	EXASOut of the Money	---Out of the Money	$0.75Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money
EXASIn the Money	$26.70In the Money	$31.50In the Money	$28.36In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$42.50	EXASOut of the Money	$0.20Out of the Money	$0.75Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
EXASIn the Money	$24.80In the Money	$27.10In the Money	$24.08In the Money	$0.00In the Money	---In the Money	169In the Money	Filter Table By Strike Price of$45.00	EXASOut of the Money	$0.55Out of the Money	$0.75Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	794Out of the Money
EXASIn the Money	$22.60In the Money	$24.60In the Money	$23.73In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$47.50	EXASOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money
EXASIn the Money	$20.30In the Money	$22.50In the Money	$23.60In the Money	$0.00In the Money	---In the Money	348In the Money	Filter Table By Strike Price of$50.00	EXASOut of the Money	$0.95Out of the Money	$1.25Out of the Money	$1.15Out of the Money	$-0.11Out of the Money	1Out of the Money	498Out of the Money
EXASIn the Money	$18.10In the Money	$20.40In the Money	$21.00In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$52.50	EXASOut of the Money	$1.25Out of the Money	$1.55Out of the Money	$1.65Out of the Money	$0.15Out of the Money	2Out of the Money	156Out of the Money
EXASIn the Money	$15.60In the Money	$18.40In the Money	$16.20In the Money	$0.00In the Money	---In the Money	242In the Money	Filter Table By Strike Price of$55.00	EXASOut of the Money	$1.55Out of the Money	$2.00Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	434Out of the Money
EXASIn the Money	$13.50In the Money	$16.80In the Money	$16.10In the Money	$0.20In the Money	6In the Money	392In the Money	Filter Table By Strike Price of$57.50	EXASOut of the Money	$2.30Out of the Money	$2.50Out of the Money	$2.32Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money
EXASIn the Money	$13.60In the Money	$14.40In the Money	$15.30In the Money	$0.00In the Money	---In the Money	569In the Money	Filter Table By Strike Price of$60.00	EXASOut of the Money	$2.95Out of the Money	$3.10Out of the Money	$3.00Out of the Money	$0.10Out of the Money	3Out of the Money	1,161Out of the Money
EXASIn the Money	$12.10In the Money	$12.60In the Money	$13.05In the Money	$0.00In the Money	---In the Money	277In the Money	Filter Table By Strike Price of$62.50	EXASOut of the Money	$3.60Out of the Money	$4.00Out of the Money	$3.90Out of the Money	$-0.60Out of the Money	140Out of the Money	1,239Out of the Money
EXASIn the Money	$10.30In the Money	$11.00In the Money	$12.00In the Money	$0.00In the Money	---In the Money	320In the Money	Filter Table By Strike Price of$65.00	EXASOut of the Money	$4.60Out of the Money	$4.90Out of the Money	$4.80Out of the Money	$0.20Out of the Money	4Out of the Money	263Out of the Money
EXASIn the Money	$9.20In the Money	$9.60In the Money	$10.30In the Money	$0.00In the Money	---In the Money	176In the Money	Filter Table By Strike Price of$67.50	EXASNear the Money	$5.60Near the Money	$5.90Near the Money	$5.50Near the Money	$0.00Near the Money	---Near the Money	251Near the Money
EXASUnderlying issue's last price	$8.00Underlying issue's last price	$8.30Underlying issue's last price	$7.40Underlying issue's last price	$-1.70Underlying issue's last price	29Underlying issue's last price	1,236Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	EXASUnderlying issue's last price	$6.80Underlying issue's last price	$7.10Underlying issue's last price	$6.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	279Underlying issue's last price
EXASNear the Money	$6.90Near the Money	$7.20Near the Money	$6.40Near the Money	$-1.25Near the Money	6Near the Money	269Near the Money	Filter Table By Strike Price of$72.50	EXASIn the Money	$8.10In the Money	$8.40In the Money	$8.30In the Money	$0.60In the Money	75In the Money	48In the Money
EXASOut of the Money	$5.80Out of the Money	$6.10Out of the Money	$5.65Out of the Money	$-1.20Out of the Money	2Out of the Money	917Out of the Money	Filter Table By Strike Price of$75.00	EXASIn the Money	$9.50In the Money	$9.90In the Money	$9.50In the Money	$0.00In the Money	---In the Money	106In the Money
EXASOut of the Money	$4.90Out of the Money	$5.20Out of the Money	$5.65Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$77.50	EXASIn the Money	$9.10In the Money	$12.60In the Money	$26.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXASOut of the Money	$4.10Out of the Money	$4.40Out of the Money	$4.60Out of the Money	$-0.40Out of the Money	35Out of the Money	1,295Out of the Money	Filter Table By Strike Price of$80.00	EXASIn the Money	$12.20In the Money	$14.30In the Money	$21.93In the Money	$0.00In the Money	---In the Money	8In the Money
EXASOut of the Money	$3.40Out of the Money	$3.70Out of the Money	$3.30Out of the Money	$-0.94Out of the Money	8Out of the Money	34Out of the Money	Filter Table By Strike Price of$82.50	EXASIn the Money	$12.60In the Money	$15.30In the Money	$16.10In the Money	$-10.70In the Money	2In the Money	---In the Money
EXASOut of the Money	$2.85Out of the Money	$3.10Out of the Money	$2.90Out of the Money	$-0.65Out of the Money	332Out of the Money	673Out of the Money	Filter Table By Strike Price of$85.00	EXASIn the Money	$14.70In the Money	$17.30In the Money	$28.30In the Money	$0.00In the Money	---In the Money	25In the Money
EXASOut of the Money	$2.45Out of the Money	$2.65Out of the Money	$2.35Out of the Money	$-0.72Out of the Money	113Out of the Money	635Out of the Money	Filter Table By Strike Price of$87.50	EXASIn the Money	$16.50In the Money	$20.50In the Money	$31.90In the Money	$0.00In the Money	---In the Money	1In the Money
EXASOut of the Money	$2.00Out of the Money	$2.25Out of the Money	$1.90Out of the Money	$-0.60Out of the Money	5Out of the Money	610Out of the Money	Filter Table By Strike Price of$90.00	EXASIn the Money	$18.60In the Money	$22.70In the Money	$24.60In the Money	$0.00In the Money	---In the Money	1In the Money
EXASOut of the Money	$1.65Out of the Money	$1.90Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$92.50	EXASIn the Money	$20.70In the Money	$24.80In the Money	$29.50In the Money	$0.00In the Money	---In the Money	---In the Money
EXASOut of the Money	$1.40Out of the Money	$1.60Out of the Money	$1.50Out of the Money	$-0.25Out of the Money	1Out of the Money	103Out of the Money	Filter Table By Strike Price of$95.00	EXASIn the Money	$23.00In the Money	$26.50In the Money	$30.10In the Money	$0.00In the Money	---In the Money	---In the Money
EXASOut of the Money	$1.15Out of the Money	$1.35Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	402Out of the Money	Filter Table By Strike Price of$97.50	EXASIn the Money	$25.00In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXASOut of the Money	$0.95Out of the Money	$1.15Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	693Out of the Money	Filter Table By Strike Price of$100.00	EXASIn the Money	$27.50In the Money	$31.80In the Money	$28.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXASOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money	Filter Table By Strike Price of$105.00	EXASIn the Money	$32.50In the Money	$37.20In the Money	$40.20In the Money	$0.00In the Money	---In the Money	---In the Money
EXASOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	338Out of the Money	Filter Table By Strike Price of$110.00	EXASIn the Money	$37.50In the Money	$41.90In the Money	$45.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXASOut of the Money	---Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$115.00	EXASIn the Money	$42.50In the Money	$46.90In the Money	$72.40In the Money	$0.00In the Money	---In the Money	---In the Money
EXASOut of the Money	---Out of the Money	$0.60Out of the Money	$0.30Out of the Money	$0.00Out of the Money	1Out of the Money	155Out of the Money	Filter Table By Strike Price of$120.00	EXASIn the Money	$47.50In the Money	$52.10In the Money	$77.43In the Money	$0.00In the Money	---In the Money	---In the Money
EXASOut of the Money	---Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$125.00	EXASIn the Money	$52.50In the Money	$57.20In the Money	$41.20In the Money	$0.00In the Money	---In the Money	---In the Money
EXASOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$130.00	EXASIn the Money	$57.50In the Money	$61.90In the Money	$45.20In the Money	$0.00In the Money	---In the Money	---In the Money
EXASOut of the Money	---Out of the Money	$0.50Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$135.00	EXASIn the Money	$62.50In the Money	$67.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXASOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money	Filter Table By Strike Price of$140.00	EXASIn the Money	$67.50In the Money	$72.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
EXASOut of the Money	---Out of the Money	$0.50Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$145.00	EXASIn the Money	$72.50In the Money	$77.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Exact Sciences Corp
NASDAQ:EXASUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday January 17, 2025)

Put Options (expires Friday January 17, 2025)