Stocks Options

LAST PRICE
70.4300
TODAY'S CHANGE (%)
Trending Down-1.4900 (-2.0717%)

Bid / Lots
70.1500/ 2
Ask / Lots
70.8000/ 2
Open / Previous Close
71.9100 / 71.9200
Day Range
Low 69.7100
High 71.9100
52 Week Range
Low 62.3400
High 142.0000
Volume
7,711,726
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 57.379

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DXCMIn the Money	$33.30In the Money	$37.00In the Money	$36.69In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	DXCMOut of the Money	---Out of the Money	$1.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money
DXCMIn the Money	$27.80In the Money	$32.80In the Money	$30.39In the Money	$3.78In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$40.00	DXCMOut of the Money	---Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
DXCMIn the Money	$21.60In the Money	$29.20In the Money	$26.65In the Money	$7.16In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$45.00	DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
DXCMIn the Money	$16.80In the Money	$21.70In the Money	$20.50In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$50.00	DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
DXCMIn the Money	$18.50In the Money	$20.20In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$17.40In the Money	$19.00In the Money	$19.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$52.00	DXCMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
DXCMIn the Money	$16.50In the Money	$18.10In 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	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DXCMIn the Money	$15.50In the Money	$17.00In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money
DXCMIn the Money	$14.60In the Money	$16.10In the Money	$15.20In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$55.00	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	547Out of the Money
DXCMIn the Money	$13.70In the Money	$15.20In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
DXCMIn the Money	$12.30In 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$57.00	DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,186Out of the Money
DXCMIn the Money	$11.40In the Money	$13.10In the Money	$13.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money
DXCMIn the Money	$10.70In 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$59.00	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	30Out of the Money
DXCMIn the Money	$9.90In the Money	$10.80In the Money	$10.10In the Money	$-1.52In the Money	1In the Money	234In the Money	Filter Table By Strike Price of$60.00	DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	5Out of the Money	750Out of the Money
DXCMIn the Money	$8.90In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	DXCMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
DXCMIn the Money	$7.50In the Money	$9.20In 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	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
DXCMIn the Money	$6.40In the Money	$8.20In the Money	$7.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$63.00	DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	140Out of the Money
DXCMIn the Money	$5.30In the Money	$7.10In the Money	$10.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$64.00	DXCMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
DXCMIn the Money	$4.80In the Money	$5.70In the Money	$5.23In the Money	$-1.42In the Money	8In the Money	336In the Money	Filter Table By Strike Price of$65.00	DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	15Out of the Money	864Out of the Money
DXCMIn the Money	$4.10In the Money	$4.80In the Money	$6.00In the Money	$0.00In the Money	---In the Money	276In the Money	Filter Table By Strike Price of$66.00	DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.19Out of the Money	4Out of the Money	71Out of the Money
DXCMIn the Money	$2.65In the Money	$3.80In the Money	$3.24In the Money	$-1.56In the Money	2In the Money	42In the Money	Filter Table By Strike Price of$67.00	DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	22Out of the Money	416Out of the Money
DXCMIn the Money	$2.05In the Money	$2.65In the Money	$2.30In the Money	$-1.09In the Money	5In the Money	100In the Money	Filter Table By Strike Price of$68.00	DXCMNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.01Near the Money	3Near the Money	567Near the Money
DXCMIn the Money	$0.90In the Money	$1.75In the Money	$0.90In the Money	$-2.02In the Money	2In the Money	89In the Money	Filter Table By Strike Price of$69.00	DXCMNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.02Near the Money	176Near the Money	242Near the Money
DXCMUnderlying issue's last price	$0.15Underlying issue's last price	$0.85Underlying issue's last price	$0.30Underlying issue's last price	$-1.47Underlying issue's last price	207Underlying issue's last price	1,298Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	DXCMUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$-0.04Underlying issue's last price	537Underlying issue's last price	2,442Underlying issue's last price
DXCMNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-1.14Near the Money	366Near the Money	834Near the Money	Filter Table By Strike Price of$71.00	DXCMIn the Money	---In the Money	$1.55In the Money	$0.65In the Money	$0.36In the Money	122In the Money	193In the Money
DXCMNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.46Near the Money	210Near the Money	921Near the Money	Filter Table By Strike Price of$72.00	DXCMIn the Money	$1.00In the Money	$2.35In the Money	$1.95In the Money	$1.26In the Money	80In the Money	89In the Money
DXCMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.22Near the Money	82Near the Money	1,109Near the Money	Filter Table By Strike Price of$73.00	DXCMIn the Money	$1.80In the Money	$4.20In the Money	$2.64In the Money	$1.19In the Money	22In the Money	179In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	10Out of the Money	173Out of the Money	Filter Table By Strike Price of$74.00	DXCMIn the Money	$2.10In the Money	$5.60In the Money	$3.55In the Money	$0.54In the Money	12In the Money	35In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	17Out of the Money	3,451Out of the Money	Filter Table By Strike Price of$75.00	DXCMIn the Money	$3.50In the Money	$6.10In the Money	$4.80In the Money	$1.15In the Money	92In the Money	453In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1Out of the Money	300Out of the Money	Filter Table By Strike Price of$76.00	DXCMIn the Money	$4.10In the Money	$7.50In the Money	$6.62In the Money	$0.00In the Money	---In the Money	132In the Money
DXCMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	384Out of the Money	Filter Table By Strike Price of$77.00	DXCMIn the Money	$5.00In the Money	$8.40In the Money	$7.51In the Money	$0.00In the Money	---In the Money	49In the Money
DXCMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money	Filter Table By Strike Price of$78.00	DXCMIn the Money	$6.10In the Money	$9.00In the Money	$8.42In the Money	$0.00In the Money	---In the Money	33In the Money
DXCMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$79.00	DXCMIn the Money	$7.00In the Money	$10.40In the Money	$8.79In the Money	$0.00In the Money	---In the Money	11In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	2,874Out of the Money	Filter Table By Strike Price of$80.00	DXCMIn the Money	$8.00In the Money	$11.40In the Money	$7.80In the Money	$0.00In the Money	---In the Money	26In the Money
DXCMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$81.00	DXCMIn the Money	$9.00In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	515Out of the Money	Filter Table By Strike Price of$82.00	DXCMIn the Money	$10.00In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$83.00	DXCMIn the Money	$11.10In the Money	$14.70In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	386Out of the Money	Filter Table By Strike Price of$84.00	DXCMIn the Money	$12.00In the Money	$15.70In the Money	$13.47In the Money	$0.00In the Money	---In the Money	1In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1,606Out of the Money	Filter Table By Strike Price of$85.00	DXCMIn the Money	$13.00In the Money	$16.70In the Money	$12.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	722Out of the Money	Filter Table By Strike Price of$86.00	DXCMIn the Money	$14.10In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,511Out of the Money	Filter Table By Strike Price of$90.00	DXCMIn the Money	$18.00In the Money	$21.80In the Money	$19.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,038Out of the Money	Filter Table By Strike Price of$95.00	DXCMIn the Money	$23.00In the Money	$26.70In the Money	$25.30In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,007Out of the Money	Filter Table By Strike Price of$100.00	DXCMIn the Money	$28.30In the Money	$30.90In the Money	$28.10In the Money	$0.00In the Money	---In the Money	500In 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	381Out of the Money	Filter Table By Strike Price of$105.00	DXCMIn the Money	$33.30In the Money	$35.90In the Money	$35.80In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	540Out of the Money	Filter Table By Strike Price of$110.00	DXCMIn the Money	$38.30In the Money	$40.90In the Money	$40.00In the Money	$0.20In the Money	1In the Money	1In the Money
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	180Out of the Money	Filter Table By Strike Price of$115.00	DXCMIn the Money	$43.30In the Money	$45.90In the Money	$44.10In 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	$0.03Out of the Money	5Out of the Money	877Out of the Money	Filter Table By Strike Price of$120.00	DXCMIn the Money	$48.30In the Money	$50.90In the Money	$46.15In 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	$0.03Out of the Money	$-0.02Out of the Money	5Out of the Money	797Out of the Money	Filter Table By Strike Price of$125.00	DXCMIn the Money	$53.30In the Money	$55.90In the Money	$55.30In 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	388Out of the Money	Filter Table By Strike Price of$130.00	DXCMIn the Money	$58.30In the Money	$60.90In the Money	$58.30In the Money	$0.00In the Money	---In the Money	50In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money	Filter Table By Strike Price of$135.00	DXCMIn the Money	$63.30In the Money	$66.70In the Money	$65.40In 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	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	1,370Out of the Money	Filter Table By Strike Price of$140.00	DXCMIn the Money	$68.30In the Money	$70.90In the Money	$67.08In 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	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	242Out of the Money	Filter Table By Strike Price of$145.00	DXCMIn the Money	$73.30In the Money	$75.90In the Money	$74.54In 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	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	524Out of the Money	Filter Table By Strike Price of$150.00	DXCMIn the Money	$78.30In the Money	$80.90In the Money	$21.60In 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	1,683Out of the Money	Filter Table By Strike Price of$155.00	DXCMIn the Money	$83.30In the Money	$85.90In the Money	$23.40In 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	266Out of the Money	Filter Table By Strike Price of$160.00	DXCMIn the Money	$88.30In the Money	$90.90In the Money	$30.10In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money	Filter Table By Strike Price of$165.00	DXCMIn the Money	$93.30In the Money	$95.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,916Out of the Money	Filter Table By Strike Price of$170.00	DXCMIn the Money	$98.30In the Money	$100.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$175.00	DXCMIn the Money	$103.30In the Money	$105.90In the Money	$45.35In 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	554Out of the Money	Filter Table By Strike Price of$180.00	DXCMIn the Money	$108.30In the Money	$110.90In the Money	$52.15In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$185.00	DXCMIn the Money	$113.30In the Money	$115.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$190.00	DXCMIn the Money	$117.80In the Money	$120.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$195.00	DXCMIn the Money	$123.30In the Money	$125.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$200.00	DXCMIn the Money	$128.30In the Money	$130.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$210.00	DXCMIn the Money	$138.30In the Money	$140.90In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)