Stocks Options

LAST PRICE
68.6200
TODAY'S CHANGE (%)
Trending Up0.5100 (0.7488%)

Bid / Lots
68.5000/ 8
Ask / Lots
69.0000/ 2
Open / Previous Close
68.1000 / 68.1100
Day Range
Low 67.8100
High 69.5717
52 Week Range
Low 62.3400
High 142.0000
Volume
3,605,256
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 56.965

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	$26.50In the Money	$30.40In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$23.40In the Money	$24.20In 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	$22.70In the Money	$25.30In 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	$22.30In the Money	$24.70In 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	$21.80In 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$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	$21.30In the Money	$23.30In 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	$20.80In the Money	$23.00In 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	$20.30In the Money	$21.00In 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	$19.70In the Money	$22.00In 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	$19.30In the Money	$21.60In 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	$17.00In the Money	$20.60In 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	$18.30In the Money	$20.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DXCMIn the Money	$17.30In the Money	$19.80In 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	$0.00Out of the Money	---Out of the Money	30Out of the Money
DXCMIn the Money	$16.20In the Money	$18.60In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$15.30In the Money	$15.90In 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	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
DXCMIn the Money	$14.20In 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$54.00	DXCMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DXCMIn the Money	$13.20In the Money	$15.70In 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	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
DXCMIn the Money	$12.20In 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$56.00	DXCMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
DXCMIn the Money	$11.30In the Money	$12.00In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$10.30In the Money	$11.00In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
DXCMIn the Money	$9.20In the Money	$10.00In the Money	$8.70In the Money	$0.00In the Money	---In the Money	1In 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	$0.00Out of the Money	---Out of the Money	235Out of the Money
DXCMIn the Money	$8.30In the Money	$9.00In the Money	$8.54In 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	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
DXCMIn the Money	$7.20In the Money	$8.00In 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	$0.35Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DXCMIn the Money	$6.30In 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	---Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	5Out of the Money	88Out of the Money
DXCMIn the Money	$5.40In the Money	$6.30In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$63.00	DXCMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	3Out of the Money	26Out of the Money
DXCMIn the Money	$4.50In the Money	$6.70In 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	$0.10Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.15Out of the Money	55Out of the Money	142Out of the Money
DXCMIn the Money	$3.80In the Money	$5.10In the Money	$3.50In the Money	$0.37In the Money	20In the Money	26In the Money	Filter Table By Strike Price of$65.00	DXCMOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	67Out of the Money	74Out of the Money
DXCMIn the Money	$2.95In the Money	$3.80In the Money	$3.10In the Money	$0.35In the Money	13In the Money	47In the Money	Filter Table By Strike Price of$66.00	DXCMNear the Money	$0.35Near the Money	$0.45Near the Money	$0.46Near the Money	$-0.17Near the Money	25Near the Money	58Near the Money
DXCMIn the Money	$2.20In the Money	$3.40In the Money	$2.31In the Money	$0.12In the Money	3In the Money	40In the Money	Filter Table By Strike Price of$67.00	DXCMNear the Money	$0.60Near the Money	$0.70Near the Money	$0.65Near the Money	$-0.30Near the Money	117Near the Money	135Near the Money
DXCMUnderlying issue's last price	$1.55Underlying issue's last price	$1.70Underlying issue's last price	$1.55Underlying issue's last price	$-0.03Underlying issue's last price	30Underlying issue's last price	104Underlying issue's last price	Filter Table By Strike Price of$68.00Underlying issue's last price	DXCMUnderlying issue's last price	$0.90Underlying issue's last price	$1.05Underlying issue's last price	$0.97Underlying issue's last price	$-0.38Underlying issue's last price	66Underlying issue's last price	215Underlying issue's last price
DXCMNear the Money	$1.05Near the Money	$1.20Near the Money	$1.00Near the Money	$-0.10Near the Money	64Near the Money	299Near the Money	Filter Table By Strike Price of$69.00	DXCMIn the Money	$1.35In the Money	$1.55In the Money	$1.45In the Money	$-0.45In the Money	9In the Money	177In the Money
DXCMNear the Money	$0.65Near the Money	$0.75Near the Money	$0.70Near the Money	$0.05Near the Money	552Near the Money	541Near the Money	Filter Table By Strike Price of$70.00	DXCMIn the Money	$1.90In the Money	$2.15In the Money	$2.15In the Money	$-0.33In the Money	9In the Money	198In the Money
DXCMNear the Money	$0.35Near the Money	$0.45Near the Money	$0.41Near the Money	$-0.04Near the Money	40Near the Money	70Near the Money	Filter Table By Strike Price of$71.00	DXCMIn the Money	$2.60In the Money	$2.90In the Money	$2.89In the Money	$-0.41In the Money	4In the Money	62In the Money
DXCMOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	129Out of the Money	321Out of the Money	Filter Table By Strike Price of$72.00	DXCMIn the Money	$3.40In the Money	$3.80In the Money	$3.10In the Money	$-1.15In the Money	1In the Money	119In the Money
DXCMOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.05Out of the Money	131Out of the Money	17Out of the Money	Filter Table By Strike Price of$73.00	DXCMIn the Money	$4.30In the Money	$4.80In the Money	$5.54In the Money	$0.00In the Money	---In the Money	51In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	11Out of the Money	7Out of the Money	Filter Table By Strike Price of$74.00	DXCMIn the Money	$4.10In the Money	$5.80In the Money	$8.45In the Money	$0.00In the Money	---In the Money	1In the Money
DXCMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	1Out of the Money	44Out of the Money	Filter Table By Strike Price of$75.00	DXCMIn the Money	$4.90In the Money	$6.80In the Money	$9.03In the Money	$0.00In the Money	---In the Money	5In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$76.00	DXCMIn the Money	$7.10In the Money	$7.80In the Money	$9.55In the Money	$0.00In the Money	---In the Money	1In the Money
DXCMOut of the Money	---Out of the Money	$0.25Out 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	$8.00In 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	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$78.00	DXCMIn the Money	$7.90In 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	$0.10Out of the Money	$0.12Out of the Money	$-0.39Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$79.00	DXCMIn the Money	$9.40In the Money	$11.50In the Money	$11.20In the Money	$11.20In the Money	1In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$-0.26Out of the Money	2Out of the Money	6Out of the Money	Filter Table By Strike Price of$80.00	DXCMIn the Money	$11.20In the Money	$11.80In 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	$11.80In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.25Out 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	$12.60In the Money	$13.80In the Money	$13.50In the Money	$-0.60In 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	$13.60In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.25Out 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	$14.90In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out 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	$15.90In the Money	$16.80In 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	$15.60In the Money	$17.80In 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	$18.00In 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$88.00	DXCMIn the Money	$17.40In the Money	$19.70In 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	$0.00Out 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	$19.70In the Money	$20.70In the Money	$19.50In the Money	$19.50In the Money	1In 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	$20.30In the Money	$23.10In the Money	$20.80In the Money	$20.80In the Money	1In 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	$24.90In the Money	$27.90In 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	$30.50In the Money	$32.70In 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	$0.05Out 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	$35.60In the Money	$37.10In 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)