Stocks Options

LAST PRICE
71.6900
TODAY'S CHANGE (%)
Trending Up2.2300 (3.2105%)

Bid / Lots
71.7000/ 2
Ask / Lots
71.7300/ 1
Open / Previous Close
70.8800 / 69.4600
Day Range
Low 70.2671
High 72.3400
52 Week Range
Low 62.3400
High 142.0000
Volume
1,619,887
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 57.277

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	$35.30In the Money	$38.60In the Money	$33.05In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money
DXCMIn the Money	$28.10In the Money	$35.50In the Money	$26.61In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$40.00	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	95Out of the Money
DXCMIn the Money	$23.20In the Money	$30.50In the Money	$19.49In the Money	$0.00In the Money	---In 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	$18.40In the Money	$23.40In 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	$20.40In the Money	$21.20In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$19.10In the Money	$20.40In the Money	$19.70In the Money	$19.70In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$52.00	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	25Out of the Money
DXCMIn the Money	$18.10In the Money	$19.50In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DXCMIn the Money	$17.30In the Money	$18.40In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money
DXCMIn the Money	$16.10In the Money	$17.10In 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	$15.30In the Money	$16.30In 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	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
DXCMIn the Money	$14.30In 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$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	$13.30In the Money	$14.10In the Money	$10.85In 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	$12.30In the Money	$12.80In 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	$11.30In the Money	$11.80In the Money	$12.00In the Money	$1.40In the Money	3In the Money	235In the Money	Filter Table By Strike Price of$60.00	DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	753Out of the Money
DXCMIn the Money	$10.50In the Money	$11.40In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
DXCMIn the Money	$9.10In the Money	$10.30In 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	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
DXCMIn the Money	$8.40In the Money	$9.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
DXCMIn the Money	$7.30In the Money	$8.00In 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	$0.65Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
DXCMIn the Money	$6.40In the Money	$6.90In the Money	$7.30In the Money	$2.30In the Money	28In the Money	356In the Money	Filter Table By Strike Price of$65.00	DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.03Out of the Money	2Out of the Money	871Out of the Money
DXCMIn the Money	$5.50In the Money	$5.90In the Money	$6.00In the Money	$1.50In the Money	2In the Money	277In the Money	Filter Table By Strike Price of$66.00	DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	4Out of the Money	75Out of the Money
DXCMIn the Money	$4.20In the Money	$5.30In the Money	$3.46In the Money	$0.46In the Money	20In the Money	44In the Money	Filter Table By Strike Price of$67.00	DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	8Out of the Money	416Out of the Money
DXCMIn the Money	$3.50In the Money	$3.90In the Money	$3.60In the Money	$1.80In the Money	35In the Money	101In the Money	Filter Table By Strike Price of$68.00	DXCMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.24Out of the Money	12Out of the Money	587Out of the Money
DXCMIn the Money	$2.70In the Money	$3.30In the Money	$2.77In the Money	$0.77In the Money	20In the Money	102In the Money	Filter Table By Strike Price of$69.00	DXCMNear the Money	$0.05Near the Money	$0.15Near the Money	$0.08Near the Money	$-0.67Near the Money	23Near the Money	266Near the Money
DXCMIn the Money	$1.85In the Money	$2.05In the Money	$2.15In the Money	$1.45In the Money	85In the Money	1,383In the Money	Filter Table By Strike Price of$70.00	DXCMNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.73Near the Money	42Near the Money	2,521Near the Money
DXCMUnderlying issue's last price	$1.05Underlying issue's last price	$1.25Underlying issue's last price	$1.48Underlying issue's last price	$1.08Underlying issue's last price	600Underlying issue's last price	1,083Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	DXCMUnderlying issue's last price	$0.35Underlying issue's last price	$0.50Underlying issue's last price	$0.35Underlying issue's last price	$-2.03Underlying issue's last price	36Underlying issue's last price	206Underlying issue's last price
DXCMNear the Money	$0.50Near the Money	$0.60Near the Money	$0.51Near the Money	$0.31Near the Money	63Near the Money	923Near the Money	Filter Table By Strike Price of$72.00	DXCMIn the Money	$0.80In the Money	$0.90In the Money	$0.69In the Money	$-1.66In the Money	23In the Money	104In the Money
DXCMNear the Money	$0.20Near the Money	$0.30Near the Money	$0.35Near the Money	$0.20Near the Money	140Near the Money	1,102Near the Money	Filter Table By Strike Price of$73.00	DXCMIn the Money	$1.50In the Money	$1.60In the Money	$1.43In the Money	$-1.99In the Money	6In the Money	190In the Money
DXCMNear the Money	$0.10Near the Money	$0.20Near the Money	$0.18Near the Money	$0.03Near the Money	31Near the Money	186Near the Money	Filter Table By Strike Price of$74.00	DXCMIn the Money	$2.30In the Money	$2.50In the Money	$3.01In the Money	$-2.16In the Money	1In the Money	35In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.02Out of the Money	64Out of the Money	3,484Out of the Money	Filter Table By Strike Price of$75.00	DXCMIn the Money	$3.10In the Money	$3.50In the Money	$3.60In the Money	$-1.68In the Money	35In the Money	464In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	2Out of the Money	291Out of the Money	Filter Table By Strike Price of$76.00	DXCMIn the Money	$3.60In the Money	$4.60In the Money	$6.62In the Money	$0.00In the Money	---In the Money	132In the Money
DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.02Out of the Money	1Out of the Money	384Out of the Money	Filter Table By Strike Price of$77.00	DXCMIn the Money	$5.00In the Money	$5.70In the Money	$7.51In the Money	$0.00In the Money	---In the Money	49In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	369Out of the Money	Filter Table By Strike Price of$78.00	DXCMIn the Money	$5.80In the Money	$6.90In the Money	$8.42In the Money	$0.00In the Money	---In the Money	44In the Money
DXCMOut of the Money	---Out of the Money	$0.50Out 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	$7.10In the Money	$7.80In 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	$0.05Out of the Money	$0.03Out of the Money	8Out of the Money	2,875Out of the Money	Filter Table By Strike Price of$80.00	DXCMIn the Money	$8.00In the Money	$8.90In the Money	$10.41In the Money	$0.00In the Money	---In the Money	31In the Money
DXCMOut of the Money	---Out of the Money	$0.75Out 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	$8.90In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.75Out 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	$9.90In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.25Out 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	$10.90In the Money	$11.80In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.75Out 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	$11.80In the Money	$12.70In 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	$0.35Out of the Money	1Out of the Money	1,607Out of the Money	Filter Table By Strike Price of$85.00	DXCMIn the Money	$13.00In the Money	$13.80In 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	$13.60In the Money	$14.90In 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	$0.01Out 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	$18.70In the Money	$19.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.10Out 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	$22.60In the Money	$24.20In 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	$26.60In the Money	$29.60In the Money	$30.90In 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	$32.10In the Money	$34.80In 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	$36.50In the Money	$39.80In the Money	$39.80In the Money	$0.00In the Money	---In 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	$41.60In the Money	$44.80In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	877Out of the Money	Filter Table By Strike Price of$120.00	DXCMIn the Money	$46.60In the Money	$49.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	797Out of the Money	Filter Table By Strike Price of$125.00	DXCMIn the Money	$52.10In the Money	$54.80In 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	$56.80In the Money	$59.80In the Money	$60.90In 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	$61.90In the Money	$64.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,370Out of the Money	Filter Table By Strike Price of$140.00	DXCMIn the Money	$66.60In the Money	$69.80In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money	Filter Table By Strike Price of$145.00	DXCMIn the Money	$72.10In the Money	$74.80In 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	---Out of the Money	524Out of the Money	Filter Table By Strike Price of$150.00	DXCMIn the Money	$76.90In the Money	$79.80In 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	$81.60In the Money	$84.80In 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	$87.10In the Money	$89.80In 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	$92.10In the Money	$94.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out 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	$97.10In the Money	$99.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.55Out 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	$101.60In the Money	$104.80In 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	$106.60In the Money	$109.80In 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	$111.90In the Money	$114.80In 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	$0.05Out 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	$116.60In the Money	$119.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.65Out 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	$122.10In the Money	$124.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.65Out 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	$126.90In the Money	$129.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.65Out 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	$136.90In the Money	$139.80In 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)