Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for EXAS (EXACT SCIENCES CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 EXAS  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

111.91 

 EXACT SCIENCES CORP       CHANGE

2.13 

 HIGH 112.15   LOW 109.46   DIVIDEND DATE  
 OPEN 111.32   CLOSE 109.78   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 611,022   SPLIT DATE     DATE/TIME: 2019-06-17 
 OPTION VOLUME 1110   IMPLIED VOLATILITY 0.44   HISTORICAL VOL  0.58 
Data used in the screeners below are delayed from May 24, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 EXAS  96.88    EXAS  Jan 17 '20  97.50  15.10  15.10  15.59%    0.48  7
 EXAS  96.88    EXAS  Oct 18 '19  97.50  11.45  11.45  11.82%    0.47  4
 EXAS  96.88    EXAS  Jan 15 '21  97.50  24.80  24.80  25.60%    0.46  19
 EXAS  96.88    EXAS  Jul 19 '19  97.50  6.30  6.30  6.50%    0.43  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 EXAS  Jan 17 '20  97.50   C  15.10    EXAS  Jan 17 '20  97.50   P  14.15    29.25  0.62
 EXAS  Oct 18 '19  97.50   C  11.45    EXAS  Oct 18 '19  97.50   P  11.15    22.60  0.62
 EXAS  Jul 19 '19  97.50   C  6.30    EXAS  Jul 19 '19  97.50   P  6.60    12.90  0.62
 EXAS  Jun 21 '19  97.50   C  4.10    EXAS  Jun 21 '19  97.50   P  4.60    8.70  0.62
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 EXAS  Jun 21 '19  97.50   P  4.60    EXAS  Jun 21 '19  96.50   P  4.05    0.55  1.00
 EXAS  Jun 21 '19  97.50   P  4.60    EXAS  Jun 21 '19  96.00   P  4.10    0.50  1.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 EXAS  Jun 21 '19  95.50   C  5.20    EXAS  Jun 21 '19  97.50   C  4.10    1.10  2.00
 EXAS  Jun 21 '19  95.50   C  5.20    EXAS  Jun 21 '19  98.00   C  3.90    1.30  2.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 EXAS  Jun 21 '19  98.00   C  3.90    EXAS  Jun 21 '19  95.50   C  5.20    -1.30  2.50
 EXAS  Jun 21 '19  97.50   C  4.10    EXAS  Jun 21 '19  95.50   C  5.20    -1.10  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 EXAS  Jun 21 '19  96.00   P  4.10    EXAS  Jun 21 '19  97.50   P  4.60    -0.50  1.50
 EXAS  Jun 21 '19  96.50   P  4.05    EXAS  Jun 21 '19  97.50   P  4.60    -0.55  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 EXAS  Jan 17 '20  97.50   C  15.10    EXAS  Jan 15 '21  97.50   C  24.80    -9.70  12
 EXAS  Oct 18 '19  97.50   C  11.45    EXAS  Jan 15 '21  97.50   C  24.80    -13.35  15
 EXAS  Oct 18 '19  97.50   C  11.45    EXAS  Jan 17 '20  97.50   C  15.10    -3.65  3
 EXAS  Jun 21 '19  97.50   C  4.10    EXAS  Jul 19 '19  97.50   C  6.30    -2.20  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 EXAS  Oct 18 '19  97.50   P  11.15    EXAS  Jan 17 '20  97.50   P  14.15    -3.00  3
 EXAS  Jun 21 '19  97.50   P  4.60    EXAS  Jul 19 '19  97.50   P  6.60    -2.00  1
 EXAS  Jul 19 '19  97.50   P  6.60    EXAS  Oct 18 '19  97.50   P  11.15    -4.55  3
 EXAS  Jul 19 '19  97.50   P  6.60    EXAS  Jan 17 '20  97.50   P  14.15    -7.55  6
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.