Stocks Options

LAST PRICE
78.4950
TODAY'S CHANGE (%)
Trending Up0.3950 (0.5058%)

Bid / Lots
78.4300/ 6
Ask / Lots
78.5600/ 3
Open / Previous Close
78.4000 / 78.1000
Day Range
Low 78.0820
High 78.6900
52 Week Range
Low 62.3400
High 142.0000
Volume
76,401
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 54.571

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DXCMIn the Money	$37.20In the Money	$39.40In 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	$0.05Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DXCMIn the Money	$32.20In the Money	$34.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$27.20In the Money	$29.40In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	388Out of the Money
DXCMIn the Money	$23.10In the Money	$23.90In 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	$0.65Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
DXCMIn the Money	$22.00In 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$56.00	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	$20.90In the Money	$21.90In the Money	$16.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$57.00	DXCMOut of the Money	---Out of the Money	$1.05Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
DXCMIn the Money	$20.10In the Money	$20.80In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
DXCMIn the Money	$19.10In the Money	$19.90In 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	$1.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DXCMIn the Money	$18.20In the Money	$19.20In the Money	$11.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$60.00	DXCMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
DXCMIn the Money	$17.10In the Money	$17.90In 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	$1.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
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	Filter Table By Strike Price of$62.00	DXCMOut of the Money	---Out of the Money	$1.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DXCMIn the Money	$15.00In the Money	$15.80In the Money	$13.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$63.00	DXCMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
DXCMIn the Money	$13.90In the Money	$15.00In the Money	$9.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
DXCMIn the Money	$13.20In the Money	$13.80In the Money	$13.52In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$65.00	DXCMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
DXCMIn the Money	$12.10In 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$66.00	DXCMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
DXCMIn the Money	$11.00In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	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	85Out of the Money
DXCMIn the Money	$10.10In the Money	$11.00In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$68.00	DXCMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
DXCMIn the Money	$9.20In the Money	$9.70In the Money	$8.33In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$69.00	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	71Out of the Money
DXCMIn the Money	$8.20In the Money	$8.70In the Money	$7.90In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$70.00	DXCMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money
DXCMIn the Money	$7.20In the Money	$7.80In the Money	$5.10In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$71.00	DXCMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
DXCMIn the Money	$6.20In the Money	$6.80In the Money	$5.47In the Money	$0.00In the Money	---In the Money	864In the Money	Filter Table By Strike Price of$72.00	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	30Out of the Money
DXCMIn the Money	$5.20In the Money	$5.80In the Money	$5.10In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$73.00	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	36Out of the Money
DXCMIn the Money	$4.20In the Money	$4.70In the Money	$4.42In the Money	$-0.07In the Money	2In the Money	124In the Money	Filter Table By Strike Price of$74.00	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	246Out of the Money
DXCMIn the Money	$3.20In the Money	$3.70In the Money	$3.60In the Money	$0.18In the Money	1In the Money	1,353In the Money	Filter Table By Strike Price of$75.00	DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
DXCMIn the Money	$1.95In the Money	$3.10In the Money	$2.28In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$76.00	DXCMNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	3Near the Money	30Near the Money
DXCMIn the Money	$1.40In the Money	$1.60In the Money	$1.60In the Money	$0.34In the Money	9In the Money	954In the Money	Filter Table By Strike Price of$77.00	DXCMNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.09Near the Money	9Near the Money	324Near the Money
DXCMUnderlying issue's last price	$0.55Underlying issue's last price	$0.70Underlying issue's last price	$0.60Underlying issue's last price	$-0.20Underlying issue's last price	93Underlying issue's last price	1,804Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	DXCMUnderlying issue's last price	$0.15Underlying issue's last price	$0.25Underlying issue's last price	$0.15Underlying issue's last price	$-0.16Underlying issue's last price	1Underlying issue's last price	97Underlying issue's last price
DXCMNear the Money	$0.10Near the Money	$0.25Near the Money	$0.10Near the Money	$-0.21Near the Money	22Near the Money	215Near the Money	Filter Table By Strike Price of$79.00	DXCMIn the Money	$0.45In the Money	$1.00In the Money	$1.35In the Money	$0.00In the Money	---In the Money	13In the Money
DXCMNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.05Near the Money	2Near the Money	785Near the Money	Filter Table By Strike Price of$80.00	DXCMIn the Money	$1.25In the Money	$2.10In the Money	$1.35In the Money	$1.35In the Money	2In the Money	---In the Money
DXCMNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	168Near the Money	Filter Table By Strike Price of$81.00	DXCMIn the Money	$2.10In the Money	$2.90In 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	1Out of the Money	369Out of the Money	Filter Table By Strike Price of$82.00	DXCMIn the Money	$3.20In the Money	$3.90In the Money	$6.30In the Money	$0.00In the Money	---In the Money	6In 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	147Out of the Money	Filter Table By Strike Price of$83.00	DXCMIn the Money	$4.30In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.70Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$84.00	DXCMIn the Money	$5.20In the Money	$5.90In the Money	$6.64In the Money	$0.00In the Money	---In the Money	1In the Money
DXCMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$85.00	DXCMIn the Money	$6.20In the Money	$6.90In the Money	$8.95In the Money	$0.00In the Money	---In the Money	1In 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	1Out of the Money	Filter Table By Strike Price of$86.00	DXCMIn the Money	$7.20In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$87.00	DXCMIn the Money	$8.20In the Money	$8.80In 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	$0.00Out 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	$9.30In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.55Out 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	$10.00In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$90.00	DXCMIn the Money	$11.10In the Money	$11.90In 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	5Out of the Money	Filter Table By Strike Price of$91.00	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
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	Filter Table By Strike Price of$95.00	DXCMIn the Money	$16.00In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$100.00	DXCMIn the Money	$21.00In the Money	$22.00In the Money	$23.90In 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 November 29, 2024)

Put Options (expires Friday November 29, 2024)