Stocks Options

LAST PRICE
68.1100
TODAY'S CHANGE (%)
Trending Up2.4300 (3.6998%)

Bid / Lots
67.4000/ 1
Ask / Lots
68.1300/ 3
Open / Previous Close
66.4500 / 65.6800
Day Range
Low 66.2200
High 68.9900
52 Week Range
Low 62.3400
High 142.0000
Volume
6,336,526
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 57.003

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DXCMIn the Money	$26.30In the Money	$30.30In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$22.80In the Money	$23.80In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$22.40In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$21.70In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$21.10In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$19.20In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$20.10In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	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	5Out of the Money
DXCMIn the Money	$19.80In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	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	294Out of the Money
DXCMIn the Money	$19.10In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$18.80In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$18.20In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$17.90In the Money	$19.60In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DXCMIn the Money	$16.80In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.02Out of the Money	30Out of the Money	---Out of the Money
DXCMIn the Money	$15.70In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	DXCMOut of the Money	---Out 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
DXCMIn the Money	$14.70In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	DXCMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	3Out of the Money
DXCMIn the Money	$13.90In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	DXCMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.02Out of the Money	$0.02Out of the Money	5Out of the Money	---Out of the Money
DXCMIn the Money	$12.70In the Money	$13.60In the Money	$10.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
DXCMIn the Money	$11.70In the Money	$14.00In 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	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
DXCMIn the Money	$10.80In the Money	$12.90In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$9.90In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	DXCMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
DXCMIn the Money	$8.90In the Money	$9.70In the Money	$8.70In the Money	$8.70In the Money	1In 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	$0.05Out of the Money	$-0.05Out of the Money	222Out of the Money	14Out of the Money
DXCMIn the Money	$6.40In the Money	$9.70In the Money	$8.54In the Money	$-1.56In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$60.00	DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.08Out of the Money	5Out of the Money	12Out of the Money
DXCMIn the Money	$6.70In the Money	$7.80In the Money	$5.72In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$61.00	DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.07Out of the Money	6Out of the Money	---Out of the Money
DXCMIn the Money	$5.90In the Money	$7.20In 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	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.18Out of the Money	5Out of the Money	83Out of the Money
DXCMIn the Money	$5.00In the Money	$5.90In the Money	$5.00In the Money	$-0.64In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$63.00	DXCMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.38Out of the Money	3Out of the Money	23Out of the Money
DXCMIn the Money	$4.20In the Money	$4.70In the Money	$3.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$64.00	DXCMOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.31Out of the Money	$-0.35Out of the Money	29Out of the Money	141Out of the Money
DXCMIn the Money	$3.50In the Money	$3.80In the Money	$3.13In the Money	$0.43In the Money	11In the Money	26In the Money	Filter Table By Strike Price of$65.00	DXCMOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$-1.00Out of the Money	3Out of the Money	75Out of the Money
DXCMIn the Money	$1.95In the Money	$2.90In the Money	$2.75In the Money	$0.85In the Money	3In the Money	48In the Money	Filter Table By Strike Price of$66.00	DXCMNear the Money	$0.55Near the Money	$0.65Near the Money	$0.63Near the Money	$-0.97Near the Money	44Near the Money	30Near the Money
DXCMIn the Money	$2.05In the Money	$2.20In the Money	$2.19In the Money	$0.59In the Money	20In the Money	37In the Money	Filter Table By Strike Price of$67.00	DXCMNear the Money	$0.85Near the Money	$1.00Near the Money	$0.95Near the Money	$-1.24Near the Money	53Near the Money	110Near the Money
DXCMUnderlying issue's last price	$1.45Underlying issue's last price	$1.60Underlying issue's last price	$1.58Underlying issue's last price	$0.83Underlying issue's last price	74Underlying issue's last price	100Underlying issue's last price	Filter Table By Strike Price of$68.00Underlying issue's last price	DXCMUnderlying issue's last price	$1.25Underlying issue's last price	$1.40Underlying issue's last price	$1.35Underlying issue's last price	$-1.40Underlying issue's last price	191Underlying issue's last price	79Underlying issue's last price
DXCMNear the Money	$1.00Near the Money	$1.15Near the Money	$1.10Near the Money	$0.64Near the Money	94Near the Money	241Near the Money	Filter Table By Strike Price of$69.00	DXCMIn the Money	$1.40In the Money	$1.95In the Money	$1.90In the Money	$-1.69In the Money	87In the Money	108In the Money
DXCMNear the Money	$0.65Near the Money	$0.75Near the Money	$0.65Near the Money	$0.28Near the Money	85Near the Money	515Near the Money	Filter Table By Strike Price of$70.00	DXCMIn the Money	$2.20In the Money	$2.80In the Money	$2.48In the Money	$-1.94In the Money	47In the Money	151In the Money
DXCMNear the Money	$0.40Near the Money	$0.50Near the Money	$0.45Near the Money	$0.20Near the Money	48Near the Money	45Near the Money	Filter Table By Strike Price of$71.00	DXCMIn the Money	$3.10In the Money	$3.90In the Money	$3.30In the Money	$-1.80In the Money	10In the Money	56In the Money
DXCMOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.10Out of the Money	74Out of the Money	260Out of the Money	Filter Table By Strike Price of$72.00	DXCMIn the Money	$3.00In the Money	$4.30In the Money	$4.25In the Money	$-1.13In the Money	2In the Money	117In the Money
DXCMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	4Out of the Money	16Out of the Money	Filter Table By Strike Price of$73.00	DXCMIn the Money	$4.80In the Money	$5.20In the Money	$5.54In the Money	$-1.46In the Money	14In the Money	51In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.27Out of the Money	1Out of the Money	6Out of the Money	Filter Table By Strike Price of$74.00	DXCMIn the Money	$5.70In the Money	$6.10In the Money	$8.45In the Money	$0.00In the Money	---In the Money	1In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	2Out of the Money	42Out of the Money	Filter Table By Strike Price of$75.00	DXCMIn the Money	$6.60In the Money	$7.10In the Money	$9.03In the Money	$0.00In the Money	---In the Money	5In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	2Out of the Money	23Out of the Money	Filter Table By Strike Price of$76.00	DXCMIn the Money	$7.40In the Money	$8.30In the Money	$9.55In the Money	$0.00In the Money	---In the Money	1In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$77.00	DXCMIn the Money	$7.00In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.07Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$78.00	DXCMIn the Money	$9.40In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.51Out 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	$10.40In the Money	$11.40In 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	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$80.00	DXCMIn the Money	$10.10In the Money	$13.20In the Money	$12.53In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$81.00	DXCMIn the Money	$12.40In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.25Out 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$82.00	DXCMIn the Money	$13.10In the Money	$14.40In the Money	$14.10In the Money	$14.10In the Money	1In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$83.00	DXCMIn the Money	$14.40In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.25Out 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$84.00	DXCMIn the Money	$14.00In the Money	$16.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money	Filter Table By Strike Price of$85.00	DXCMIn the Money	$16.50In the Money	$17.40In the Money	$17.90In the Money	$0.00In the Money	---In the Money	1In 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	2Out of the Money	Filter Table By Strike Price of$86.00	DXCMIn the Money	$17.60In the Money	$18.80In 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	$0.00Out 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	$16.90In the Money	$19.30In 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	$0.00Out 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	$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	---Out of the Money	$0.20Out 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	$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	---Out of the Money	$0.20Out of the Money	$0.05Out 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	$21.50In the Money	$22.30In 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	$0.00Out 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	$24.80In the Money	$28.80In 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	21Out of the Money	Filter Table By Strike Price of$100.00	DXCMIn the Money	$29.80In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$105.00	DXCMIn the Money	$34.80In the Money	$38.50In 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 11, 2024)

Put Options (expires Friday October 11, 2024)