Stocks Options

LAST PRICE
67.3800
TODAY'S CHANGE (%)
Trending Up0.0900 (0.1337%)

Bid / Lots
67.3600/ 2
Ask / Lots
67.5100/ 1
Open / Previous Close
67.7700 / 67.2900
Day Range
Low 67.3100
High 68.2700
52 Week Range
Low 62.3400
High 142.0000
Volume
141,168
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 57.207

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	$26.60In the Money	$29.00In 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	$22.00In the Money	$22.90In 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	$17.00In the Money	$18.00In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DXCMIn the Money	$12.00In the Money	$13.00In 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	$11.00In 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$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	$10.20In 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$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	$9.00In the Money	$10.00In 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	$8.00In 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$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	$7.10In the Money	$7.90In 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	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
DXCMIn the Money	$6.10In the Money	$6.90In 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	$0.40Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
DXCMIn the Money	$5.30In the Money	$6.10In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money
DXCMIn the Money	$4.20In the Money	$5.00In 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	$0.10Out of the Money	$-0.10Out of the Money	5Out of the Money	187Out of the Money
DXCMIn the Money	$3.60In the Money	$3.90In the Money	$4.14In the Money	$0.00In the Money	---In 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	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
DXCMIn the Money	$2.70In the Money	$3.10In 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	$0.54Near the Money	$0.00Near the Money	---Near the Money	237Near the Money
DXCMIn the Money	$1.75In the Money	$2.30In the Money	$2.59In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$66.00	DXCMNear the Money	$0.65Near the Money	$0.75Near the Money	$0.82Near the Money	$0.00Near the Money	---Near the Money	126Near the Money
DXCMUnderlying issue's last price	$1.45Underlying issue's last price	$1.70Underlying issue's last price	$1.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying 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	$1.00Underlying issue's last price	$1.20Underlying issue's last price	$0.85Underlying issue's last price	$-0.40Underlying issue's last price	18Underlying issue's last price	230Underlying issue's last price
DXCMNear the Money	$0.95Near the Money	$1.20Near the Money	$1.25Near the Money	$0.15Near the Money	7Near the Money	117Near the Money	Filter Table By Strike Price of$68.00	DXCMIn the Money	$1.50In the Money	$1.70In the Money	$1.73In the Money	$0.00In the Money	---In the Money	221In the Money
DXCMNear the Money	$0.65Near the Money	$0.80Near the Money	$0.65Near the Money	$-0.22Near the Money	1Near the Money	80Near the Money	Filter Table By Strike Price of$69.00	DXCMIn the Money	$2.10In the Money	$2.35In the Money	$2.10In the Money	$-0.31In the Money	2In the Money	251In the Money
DXCMNear the Money	$0.40Near the Money	$0.50Near the Money	$0.40Near the Money	$-0.05Near the Money	5Near the Money	304Near the Money	Filter Table By Strike Price of$70.00	DXCMIn the Money	$2.85In the Money	$3.10In the Money	$3.24In the Money	$0.00In the Money	---In the Money	152In the Money
DXCMOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.02Out of the Money	14Out of the Money	61Out of the Money	Filter Table By Strike Price of$71.00	DXCMIn the Money	$3.60In the Money	$4.00In the Money	$3.96In the Money	$0.00In the Money	---In the Money	347In the Money
DXCMOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.03Out of the Money	2Out of the Money	952Out of the Money	Filter Table By Strike Price of$72.00	DXCMIn the Money	$4.50In the Money	$5.20In the Money	$4.60In the Money	$0.00In the Money	---In the Money	123In the Money
DXCMOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	8Out of the Money	68Out of the Money	Filter Table By Strike Price of$73.00	DXCMIn the Money	$5.40In the Money	$6.00In 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	$0.15Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	12Out of the Money	228Out of the Money	Filter Table By Strike Price of$74.00	DXCMIn the Money	$6.20In the Money	$7.00In the Money	$7.25In the Money	$0.00In the Money	---In the Money	21In the Money
DXCMOut of the Money	---Out of the Money	$0.35Out 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	$7.30In the Money	$8.10In the Money	$7.30In the Money	$0.00In the Money	---In the Money	27In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	3Out of the Money	42Out of the Money	Filter Table By Strike Price of$76.00	DXCMIn the Money	$8.20In the Money	$8.90In the Money	$9.27In the Money	$0.00In the Money	---In the Money	11In 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	$9.20In the Money	$10.70In the Money	$7.80In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out 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	$10.30In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.30Out 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	$11.20In the Money	$12.20In the Money	$9.80In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out 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	$11.90In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.25Out 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	$13.40In the Money	$14.00In 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	$14.30In the Money	$15.00In 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	$15.40In the Money	$15.90In 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	$16.20In the Money	$17.00In 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	$0.15Out 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	$18.00In 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	$18.20In the Money	$19.00In 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	$0.00Out 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	$19.30In the Money	$20.00In 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	$0.00Out 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	$20.20In the Money	$21.00In 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	$0.00Out 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	$21.20In the Money	$22.00In 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	$0.06Out 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	$23.00In 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	$0.00Out 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	$23.20In the Money	$24.00In 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	$0.00Out 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	$24.10In the Money	$25.00In 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	$0.00Out 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	$24.40In the Money	$26.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out 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	$25.10In the Money	$27.40In 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$95.00	DXCMIn the Money	$26.20In 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	$0.20Out 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	$31.20In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out 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	$36.10In the Money	$38.40In 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)