Stocks Options

LAST PRICE
66.0000
TODAY'S CHANGE (%)
Trending Down-1.0400 (-1.5513%)

Bid / Lots
65.2600/ 3
Ask / Lots
65.9900/ 2
Open / Previous Close
67.3900 / 67.0400
Day Range
Low 65.2900
High 67.3900
52 Week Range
Low 62.3400
High 142.0000
Volume
3,937,736
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	$24.00In the Money	$28.00In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$20.70In 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$45.00	DXCMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DXCMIn the Money	$15.60In the Money	$16.20In 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	$0.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DXCMIn the Money	$10.60In 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$55.00	DXCMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
DXCMIn the Money	$9.70In the Money	$10.50In 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	$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	$8.60In the Money	$9.40In 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	$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	$7.70In the Money	$8.40In 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	$0.05Out 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	$6.70In the Money	$7.50In 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	$5.60In the Money	$6.50In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
DXCMIn the Money	$4.90In the Money	$5.40In 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	$1.30Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
DXCMIn the Money	$3.80In the Money	$4.40In 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	$0.15Out of the Money	$0.05Out of the Money	35Out of the Money	206Out of the Money
DXCMIn the Money	$3.10In the Money	$3.30In the Money	$2.90In the Money	$-1.70In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$63.00	DXCMNear the Money	$0.15Near the Money	$0.25Near the Money	$0.15Near the Money	$0.00Near the Money	32Near the Money	228Near the Money
DXCMIn the Money	$2.30In the Money	$2.45In the Money	$2.51In the Money	$-0.49In the Money	10In the Money	8In the Money	Filter Table By Strike Price of$64.00	DXCMNear the Money	$0.30Near the Money	$0.40Near the Money	$0.30Near the Money	$0.00Near the Money	52Near the Money	73Near the Money
DXCMUnderlying issue's last price	$1.60Underlying issue's last price	$1.70Underlying issue's last price	$1.62Underlying issue's last price	$-1.48Underlying issue's last price	3Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$65.00Underlying issue's last price	DXCMUnderlying issue's last price	$0.55Underlying issue's last price	$0.65Underlying issue's last price	$0.60Underlying issue's last price	$0.10Underlying issue's last price	52Underlying issue's last price	289Underlying issue's last price
DXCMNear the Money	$1.00Near the Money	$1.15Near the Money	$1.00Near the Money	$-0.85Near the Money	83Near the Money	21Near the Money	Filter Table By Strike Price of$66.00	DXCMNear the Money	$0.95Near the Money	$1.10Near the Money	$1.10Near the Money	$0.35Near the Money	48Near the Money	215Near the Money
DXCMNear the Money	$0.60Near the Money	$0.70Near the Money	$0.65Near the Money	$-0.55Near the Money	164Near the Money	300Near the Money	Filter Table By Strike Price of$67.00	DXCMIn the Money	$1.55In the Money	$1.70In the Money	$1.55In the Money	$0.47In the Money	14In the Money	280In the Money
DXCMNear the Money	$0.30Near the Money	$0.40Near the Money	$0.30Near the Money	$-0.50Near the Money	166Near the Money	205Near the Money	Filter Table By Strike Price of$68.00	DXCMIn the Money	$2.20In the Money	$4.50In the Money	$2.47In the Money	$0.80In the Money	3In the Money	233In the Money
DXCMNear the Money	$0.15Near the Money	$0.25Near the Money	$0.15Near the Money	$-0.33Near the Money	76Near the Money	101Near the Money	Filter Table By Strike Price of$69.00	DXCMIn the Money	$3.00In the Money	$3.30In the Money	$2.38In the Money	$-0.02In the Money	1In the Money	280In the Money
DXCMOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.18Out of the Money	57Out of the Money	318Out of the Money	Filter Table By Strike Price of$70.00	DXCMIn the Money	$4.00In the Money	$4.20In the Money	$4.03In the Money	$0.63In the Money	3In the Money	158In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	4Out of the Money	98Out of the Money	Filter Table By Strike Price of$71.00	DXCMIn the Money	$4.90In the Money	$5.20In the Money	$4.97In the Money	$0.82In the Money	27In the Money	346In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	955Out of the Money	Filter Table By Strike Price of$72.00	DXCMIn the Money	$5.80In the Money	$6.40In the Money	$4.45In the Money	$0.00In the Money	---In the Money	123In the Money
DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	4Out of the Money	79Out of the Money	Filter Table By Strike Price of$73.00	DXCMIn the Money	$6.60In the Money	$7.40In the Money	$6.90In the Money	$1.44In the Money	9In the Money	20In the Money
DXCMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$0.17Out of the Money	1Out of the Money	264Out of the Money	Filter Table By Strike Price of$74.00	DXCMIn the Money	$7.60In the Money	$8.20In the Money	$6.51In the Money	$0.00In the Money	---In the Money	20In the Money
DXCMOut of the Money	---Out of the Money	$1.35Out 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	$8.80In the Money	$9.30In the Money	$9.02In the Money	$1.72In the Money	9In the Money	27In the Money
DXCMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$76.00	DXCMIn the Money	$9.60In the Money	$10.40In the Money	$8.30In the Money	$0.00In the Money	---In the Money	8In the Money
DXCMOut of the Money	---Out of the Money	$0.40Out 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	$9.40In the Money	$13.10In the Money	$7.80In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.65Out 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	$11.60In 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	$1.30Out 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	$12.70In the Money	$13.30In the Money	$9.80In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$2.15Out 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	$13.60In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.75Out 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	$13.50In the Money	$15.40In the Money	$9.60In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.35Out 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	$15.70In the Money	$16.40In the Money	$13.80In the Money	$0.00In the Money	---In the Money	3In the Money
DXCMOut of the Money	---Out 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$83.00	DXCMIn the Money	$15.10In the Money	$17.30In the Money	$13.75In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out 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$84.00	DXCMIn the Money	$17.70In the Money	$18.40In 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	$0.15Out 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	$18.70In the Money	$19.30In the Money	$17.90In the Money	$0.90In the Money	4In the Money	1In the Money
DXCMOut of the Money	---Out 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$86.00	DXCMIn the Money	$19.80In 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	$1.35Out 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$87.00	DXCMIn the Money	$19.60In 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	$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$88.00	DXCMIn the Money	$20.20In the Money	$22.40In the Money	$20.90In the Money	$20.90In the Money	2In 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$89.00	DXCMIn the Money	$22.80In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out 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	$23.70In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.40Out 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	$24.00In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$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$92.00	DXCMIn the Money	$24.40In 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	$1.00Out 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	$25.00In 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	$0.95Out 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	$27.30In 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	$0.90Out 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	$27.50In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.70Out 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	$33.20In the Money	$36.00In 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	$36.90In the Money	$41.10In 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 04, 2024)

Put Options (expires Friday October 04, 2024)