Stocks Options

LAST PRICE
111.9800
TODAY'S CHANGE (%)
Trending Down-1.4000 (-1.2348%)

Bid / Lots
111.9200/ 1
Ask / Lots
112.0300/ 4
Open / Previous Close
113.0000 / 113.3800
Day Range
Low 111.9500
High 115.2950
52 Week Range
Low 74.7500
High 142.0000
Volume
832,941
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 40.548

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DXCMIn the Money	$36.10In the Money	$39.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	DXCMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$31.20In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	DXCMOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$26.60In the Money	$28.70In the Money	$31.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	DXCMOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DXCMIn the Money	$21.90In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	DXCMOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$16.90In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	DXCMOut of the Money	$0.05Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$12.00In the Money	$12.80In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	DXCMOut of the Money	$0.05Out of the Money	$1.80Out of the Money	$0.25Out of the Money	$0.00Out of the Money	2Out of the Money	6Out of the Money
DXCMIn the Money	$11.00In 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$101.00	DXCMOut of the Money	$0.05Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$10.00In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	DXCMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DXCMIn the Money	$9.10In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	DXCMOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DXCMIn the Money	$8.30In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	DXCMOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.40Out of the Money	2Out of the Money	---Out of the Money
DXCMIn the Money	$7.50In the Money	$7.90In the Money	$9.53In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	DXCMOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1,652Out of the Money
DXCMIn the Money	$5.80In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	DXCMOut of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$-0.25Out of the Money	1Out of the Money	2Out of the Money
DXCMIn the Money	$5.80In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$107.00	DXCMOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
DXCMIn the Money	$5.00In the Money	$5.30In the Money	$6.50In the Money	$6.50In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$108.00	DXCMOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
DXCMIn the Money	$4.20In the Money	$4.50In the Money	$4.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$109.00	DXCMNear the Money	$1.10Near the Money	$1.25Near the Money	$1.10Near the Money	$0.00Near the Money	---Near the Money	22Near the Money
DXCMIn the Money	$3.60In the Money	$3.90In the Money	$4.90In the Money	$-0.80In the Money	1In the Money	27In the Money	Filter Table By Strike Price of$110.00	DXCMNear the Money	$1.40Near the Money	$1.60Near the Money	$0.84Near the Money	$-0.66Near the Money	1Near the Money	147Near the Money
DXCMUnderlying issue's last price	$3.00Underlying issue's last price	$3.20Underlying issue's last price	$3.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$111.00Underlying issue's last price	DXCMUnderlying issue's last price	$1.80Underlying issue's last price	$2.00Underlying issue's last price	$1.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3Underlying issue's last price
DXCMNear the Money	$2.50Near the Money	$2.65Near the Money	$2.60Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$112.00	DXCMIn the Money	$2.20In the Money	$2.40In the Money	$1.53In the Money	$0.00In the Money	---In the Money	16In the Money
DXCMNear the Money	$2.00Near the Money	$2.15Near the Money	$2.95Near the Money	$-0.75Near the Money	2Near the Money	16Near the Money	Filter Table By Strike Price of$113.00	DXCMIn the Money	$2.75In the Money	$2.95In the Money	$2.70In the Money	$0.26In the Money	1In the Money	60In the Money
DXCMNear the Money	$1.60Near the Money	$1.75Near the Money	$1.76Near the Money	$0.00Near the Money	---Near the Money	14Near the Money	Filter Table By Strike Price of$114.00	DXCMIn the Money	$3.30In the Money	$3.60In the Money	$4.70In the Money	$0.00In the Money	---In the Money	3In the Money
DXCMOut of the Money	$1.25Out of the Money	$1.40Out of the Money	$1.60Out of the Money	$-0.30Out of the Money	101Out of the Money	93Out of the Money	Filter Table By Strike Price of$115.00	DXCMIn the Money	$4.00In the Money	$4.30In the Money	$3.50In the Money	$-0.05In the Money	1In the Money	21In the Money
DXCMOut of the Money	$1.00Out of the Money	$1.10Out of the Money	$1.87Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$116.00	DXCMIn the Money	$4.70In the Money	$5.00In the Money	$2.95In the Money	$-2.20In the Money	1In the Money	50In the Money
DXCMOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$1.15Out of the Money	$-0.56Out of the Money	2Out of the Money	5Out of the Money	Filter Table By Strike Price of$117.00	DXCMIn the Money	$5.40In the Money	$5.80In the Money	$5.00In the Money	$0.00In the Money	---In the Money	13In the Money
DXCMOut of the Money	$0.60Out of the Money	$0.70Out of the Money	$0.75Out of the Money	$-0.15Out of the Money	55Out of the Money	28Out of the Money	Filter Table By Strike Price of$118.00	DXCMIn the Money	$6.20In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$1.05Out of the Money	$0.52Out of the Money	11Out of the Money	161Out of the Money	Filter Table By Strike Price of$119.00	DXCMIn the Money	$7.10In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.10Out of the Money	52Out of the Money	40Out of the Money	Filter Table By Strike Price of$120.00	DXCMIn the Money	$8.00In the Money	$8.40In the Money	$6.20In the Money	$0.00In the Money	---In the Money	24In the Money
DXCMOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.27Out of the Money	13Out of the Money	12Out of the Money	Filter Table By Strike Price of$121.00	DXCMIn the Money	$8.60In the Money	$9.50In the Money	$8.20In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.27Out of the Money	2Out of the Money	6Out of the Money	Filter Table By Strike Price of$122.00	DXCMIn the Money	$9.50In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$123.00	DXCMIn the Money	$10.50In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.15Out of the Money	$0.25Out 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$124.00	DXCMIn the Money	$11.50In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$125.00	DXCMIn the Money	$12.50In the Money	$13.40In the Money	$10.87In the Money	$0.00In the Money	---In the Money	3In the Money
DXCMOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-1.05Out of the Money	2Out of the Money	180Out of the Money	Filter Table By Strike Price of$126.00	DXCMIn the Money	$13.40In the Money	$14.40In the Money	$9.30In the Money	$0.00In the Money	---In the Money	5In the Money
DXCMOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$127.00	DXCMIn the Money	$14.40In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$128.00	DXCMIn the Money	$15.40In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$129.00	DXCMIn the Money	$16.40In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$130.00	DXCMIn the Money	$17.50In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$131.00	DXCMIn the Money	$18.40In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$132.00	DXCMIn the Money	$19.40In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.05Out 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	Filter Table By Strike Price of$133.00	DXCMIn the Money	$20.40In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.05Out 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$134.00	DXCMIn the Money	$21.40In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.50Out 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$135.00	DXCMIn the Money	$22.40In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.05Out of the Money	$1.60Out 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$136.00	DXCMIn the Money	$23.40In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.05Out of the Money	$1.50Out 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$137.00	DXCMIn the Money	$24.50In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.05Out of the Money	$1.75Out 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$138.00	DXCMIn the Money	$25.10In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.00Out of the Money	$1.70Out 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$139.00	DXCMIn the Money	$25.70In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	67Out of the Money	3Out of the Money	Filter Table By Strike Price of$140.00	DXCMIn the Money	$26.80In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	6Out of the Money	Filter Table By Strike Price of$145.00	DXCMIn the Money	$31.80In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.00Out of the Money	$1.35Out 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$150.00	DXCMIn the Money	$36.30In the Money	$39.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	DXCMIn the Money	$41.70In the Money	$44.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.00Out of the Money	$1.35Out 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$160.00	DXCMIn the Money	$46.70In the Money	$48.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.00Out of the Money	$1.35Out 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$165.00	DXCMIn the Money	$51.70In the Money	$53.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.00Out of the Money	$1.35Out 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$170.00	DXCMIn the Money	$55.90In the Money	$58.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.00Out of the Money	$1.35Out 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$175.00	DXCMIn the Money	$61.70In the Money	$64.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.00Out of the Money	$1.35Out 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$180.00	DXCMIn the Money	$66.70In the Money	$69.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	$0.00Out of the Money	$1.35Out 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$185.00	DXCMIn the Money	$71.70In the Money	$74.00In 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 July 12, 2024)

Put Options (expires Friday July 12, 2024)