Stocks Options

LAST PRICE
67.0400
TODAY'S CHANGE (%)
Trending Down-0.2500 (-0.3715%)

Bid / Lots
66.6800/ 3
Ask / Lots
67.2400/ 10
Open / Previous Close
67.7700 / 67.2900
Day Range
Low 66.4950
High 68.2700
52 Week Range
Low 62.3400
High 142.0000
Volume
4,106,205
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 57.165

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	$25.90In the Money	$28.40In 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	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$21.70In the Money	$22.40In 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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DXCMIn the Money	$15.50In the Money	$19.20In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DXCMIn the Money	$11.70In the Money	$12.40In 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	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
DXCMIn the Money	$10.80In the Money	$11.50In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$9.70In the Money	$10.40In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$8.70In the Money	$9.50In the Money	$10.00In 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	$0.25Out 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	$7.70In the Money	$8.50In 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	$6.70In the Money	$7.50In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
DXCMIn the Money	$5.90In the Money	$6.60In 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	$0.15Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
DXCMIn the Money	$5.00In the Money	$5.40In 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	$0.10Out of the Money	$-0.05Out of the Money	22Out of the Money	190Out of the Money
DXCMIn the Money	$4.10In the Money	$6.30In the Money	$4.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$63.00	DXCMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	51Out of the Money	187Out of the Money
DXCMIn the Money	$3.20In the Money	$3.40In the Money	$3.00In the Money	$-1.14In the Money	8In the Money	3In the Money	Filter Table By Strike Price of$64.00	DXCMOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.03Out of the Money	27Out of the Money	48Out of the Money
DXCMIn the Money	$2.40In the Money	$2.60In the Money	$3.10In the Money	$-0.10In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$65.00	DXCMNear the Money	$0.35Near the Money	$0.50Near the Money	$0.50Near the Money	$-0.04Near the Money	85Near the Money	237Near the Money
DXCMIn the Money	$1.75In the Money	$1.85In the Money	$1.85In the Money	$-0.74In the Money	21In the Money	11In the Money	Filter Table By Strike Price of$66.00	DXCMNear the Money	$0.65Near the Money	$0.75Near the Money	$0.75Near the Money	$-0.07Near the Money	101Near the Money	126Near the Money
DXCMUnderlying issue's last price	$1.15Underlying issue's last price	$1.30Underlying issue's last price	$1.20Underlying issue's last price	$-0.30Underlying issue's last price	97Underlying issue's last price	213Underlying issue's last price	Filter Table By Strike Price of$67.00Underlying issue's last price	DXCMUnderlying issue's last price	$1.10Underlying issue's last price	$1.20Underlying issue's last price	$1.08Underlying issue's last price	$-0.17Underlying issue's last price	83Underlying issue's last price	230Underlying issue's last price
DXCMNear the Money	$0.75Near the Money	$0.85Near the Money	$0.80Near the Money	$-0.30Near the Money	122Near the Money	117Near the Money	Filter Table By Strike Price of$68.00	DXCMIn the Money	$1.65In the Money	$1.75In the Money	$1.67In the Money	$-0.06In the Money	14In the Money	221In the Money
DXCMNear the Money	$0.40Near the Money	$0.55Near the Money	$0.48Near the Money	$-0.39Near the Money	44Near the Money	80Near the Money	Filter Table By Strike Price of$69.00	DXCMIn the Money	$2.30In the Money	$2.50In the Money	$2.40In the Money	$-0.01In the Money	30In the Money	251In the Money
DXCMNear the Money	$0.25Near the Money	$0.35Near the Money	$0.28Near the Money	$-0.17Near the Money	29Near the Money	304Near the Money	Filter Table By Strike Price of$70.00	DXCMIn the Money	$3.10In the Money	$3.30In the Money	$3.40In the Money	$0.16In the Money	7In the Money	152In the Money
DXCMOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.10Out of the Money	50Out of the Money	61Out of the Money	Filter Table By Strike Price of$71.00	DXCMIn the Money	$3.70In the Money	$4.20In the Money	$4.15In the Money	$0.19In the Money	5In the Money	347In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	10Out of the Money	952Out of the Money	Filter Table By Strike Price of$72.00	DXCMIn the Money	$4.80In the Money	$5.20In the Money	$4.45In the Money	$-0.15In the Money	1In the Money	123In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	23Out of the Money	68Out of the Money	Filter Table By Strike Price of$73.00	DXCMIn the Money	$5.70In the Money	$6.30In the Money	$5.46In the Money	$0.00In the Money	---In the Money	20In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	37Out of the Money	228Out of the Money	Filter Table By Strike Price of$74.00	DXCMIn the Money	$6.60In the Money	$7.30In the Money	$6.51In the Money	$-0.74In the Money	2In the Money	21In the Money
DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money	Filter Table By Strike Price of$75.00	DXCMIn the Money	$7.60In the Money	$8.40In the Money	$7.30In the Money	$0.00In the Money	---In the Money	27In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	20Out of the Money	42Out of the Money	Filter Table By Strike Price of$76.00	DXCMIn the Money	$8.60In the Money	$9.40In the Money	$8.30In the Money	$-0.97In the Money	1In the Money	11In 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	7Out of the Money	Filter Table By Strike Price of$77.00	DXCMIn the Money	$9.70In the Money	$10.20In the Money	$7.80In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out 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	$10.70In the Money	$12.40In 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	$0.30Out 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	$13.80In the Money	$9.80In 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	$0.20Out 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	$10.80In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.25Out 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	$13.70In the Money	$14.50In the Money	$9.60In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.25Out 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	$14.40In the Money	$16.90In the Money	$13.80In the Money	$0.00In the Money	---In the Money	3In 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$83.00	DXCMIn the Money	$15.70In the Money	$16.10In the Money	$13.75In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.25Out 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	$16.60In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out 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	$17.70In the Money	$18.30In the Money	$17.00In 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	$0.00Out 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	$18.70In 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	$0.40Out 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	$19.40In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.30Out 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	$20.80In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.40Out 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	$21.70In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.10Out 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	$22.70In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.40Out 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	$23.80In the Money	$24.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.40Out 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	$24.70In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.40Out 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	$24.10In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.20Out 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$94.00	DXCMIn the Money	$26.20In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.10Out 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	$27.10In 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	$0.20Out 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	$31.60In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out 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	$35.90In the Money	$40.00In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)