Stocks Options

LAST PRICE
65.6800
TODAY'S CHANGE (%)
Trending Down-1.4200 (-2.1162%)

Bid / Lots
65.7600/ 2
Ask / Lots
66.1000/ 3
Open / Previous Close
66.8200 / 67.1000
Day Range
Low 65.5800
High 67.1499
52 Week Range
Low 62.3400
High 142.0000
Volume
3,457,277
below 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 56.984

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DXCMIn the Money	$24.70In the Money	$27.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	DXCMOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$20.40In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	DXCMOut of the Money	---Out of the Money	$0.45Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DXCMIn the Money	$15.30In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	DXCMOut of the Money	---Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DXCMIn the Money	$10.30In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
DXCMIn the Money	$9.40In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	DXCMOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$8.40In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	DXCMOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$7.40In the Money	$9.50In the Money	$8.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$58.00	DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1,830Out of the Money
DXCMIn the Money	$6.30In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money
DXCMIn the Money	$5.30In the Money	$7.60In the Money	$7.72In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$60.00	DXCMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
DXCMIn the Money	$4.30In the Money	$6.30In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$61.00	DXCMOut of the Money	---Out of the Money	$2.00Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
DXCMIn the Money	$1.85In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
DXCMIn the Money	$1.40In the Money	$2.90In the Money	$2.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$63.00	DXCMNear the Money	---Near the Money	$0.10Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	249Near the Money
DXCMIn the Money	$1.75In the Money	$1.95In the Money	$2.55In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$64.00	DXCMNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.05Near the Money	6Near the Money	121Near the Money
DXCMUnderlying issue's last price	$1.00Underlying issue's last price	$1.15Underlying issue's last price	$1.24Underlying issue's last price	$-0.96Underlying issue's last price	3Underlying issue's last price	46Underlying issue's last price	Filter Table By Strike Price of$65.00Underlying issue's last price	DXCMUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.40Underlying issue's last price	$0.17Underlying issue's last price	41Underlying issue's last price	301Underlying issue's last price
DXCMNear the Money	$0.45Near the Money	$0.60Near the Money	$0.50Near the Money	$-0.82Near the Money	108Near the Money	97Near the Money	Filter Table By Strike Price of$66.00	DXCMIn the Money	$0.75In the Money	$0.90In the Money	$0.85In the Money	$0.40In the Money	21In the Money	249In the Money
DXCMNear the Money	$0.15Near the Money	$0.25Near the Money	$0.30Near the Money	$-0.60Near the Money	80Near the Money	391Near the Money	Filter Table By Strike Price of$67.00	DXCMIn the Money	$0.55In the Money	$1.60In the Money	$1.30In the Money	$0.38In the Money	44In the Money	298In the Money
DXCMNear the Money	---Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.35Near the Money	18Near the Money	310Near the Money	Filter Table By Strike Price of$68.00	DXCMIn the Money	$1.35In the Money	$2.60In the Money	$2.15In the Money	$0.58In the Money	108In the Money	207In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	86Out of the Money	118Out of the Money	Filter Table By Strike Price of$69.00	DXCMIn the Money	$3.20In the Money	$3.60In the Money	$3.10In the Money	$0.31In the Money	115In the Money	273In the Money
DXCMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	25Out of the Money	330Out of the Money	Filter Table By Strike Price of$70.00	DXCMIn the Money	$4.10In the Money	$4.70In the Money	$4.22In the Money	$0.94In the Money	8In the Money	153In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	6Out of the Money	79Out of the Money	Filter Table By Strike Price of$71.00	DXCMIn the Money	$5.20In the Money	$5.50In the Money	$5.32In the Money	$1.01In the Money	28In the Money	321In the Money
DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	52Out of the Money	955Out of the Money	Filter Table By Strike Price of$72.00	DXCMIn the Money	$6.10In the Money	$6.70In the Money	$5.80In the Money	$0.51In the Money	23In the Money	55In the Money
DXCMOut of the Money	---Out of the Money	$0.80Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$73.00	DXCMIn the Money	$5.80In the Money	$7.60In the Money	$6.70In the Money	$0.00In the Money	---In the Money	18In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money	Filter Table By Strike Price of$74.00	DXCMIn the Money	$6.60In the Money	$8.70In the Money	$8.45In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.10Out of the Money	$0.11Out of the Money	$0.01Out of the Money	1Out of the Money	274Out of the Money	Filter Table By Strike Price of$75.00	DXCMIn the Money	$9.10In the Money	$9.70In the Money	$8.03In the Money	$-1.37In the Money	9In the Money	5In the Money
DXCMOut of the Money	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$76.00	DXCMIn the Money	$8.70In the Money	$11.70In the Money	$8.30In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$77.00	DXCMIn the Money	$9.30In the Money	$11.70In the Money	$7.80In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$78.00	DXCMIn the Money	$10.40In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$79.00	DXCMIn the Money	$11.60In the Money	$13.70In the Money	$9.80In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$80.00	DXCMIn the Money	$12.30In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut 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	5Out of the Money	Filter Table By Strike Price of$81.00	DXCMIn the Money	$13.60In the Money	$16.80In the Money	$9.60In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$82.00	DXCMIn the Money	$15.60In the Money	$16.70In the Money	$16.10In the Money	$0.00In the Money	---In the Money	3In the Money
DXCMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	DXCMIn the Money	$15.60In the Money	$18.50In the Money	$13.75In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	DXCMIn the Money	$16.40In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$85.00	DXCMIn the Money	$17.20In the Money	$19.70In the Money	$17.90In the Money	$0.00In the Money	---In the Money	5In the Money
DXCMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	DXCMIn the Money	$18.40In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	DXCMIn the Money	$20.50In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	DXCMIn the Money	$20.50In the Money	$24.20In the Money	$20.90In the Money	$0.00In the Money	---In the Money	2In the Money
DXCMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	DXCMIn the Money	$21.60In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$90.00	DXCMIn the Money	$22.20In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	DXCMIn the Money	$23.50In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	DXCMIn the Money	$25.00In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	DXCMIn the Money	$26.00In the Money	$28.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	DXCMIn the Money	$26.60In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	DXCMIn the Money	$27.50In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$100.00	DXCMIn the Money	$32.40In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	DXCMIn the Money	$37.50In the Money	$41.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Dexcom Inc
NASDAQ:DXCMUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)