Stocks Options

LAST PRICE
68.1100
TODAY'S CHANGE (%)
Trending Up2.4300 (3.6998%)

Bid / Lots
67.4000/ 1
Ask / Lots
68.1300/ 3
Open / Previous Close
66.4500 / 65.6800
Day Range
Low 66.2200
High 68.9900
52 Week Range
Low 62.3400
High 142.0000
Volume
6,336,526
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 57.003

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	$26.20In the Money	$30.10In 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	$22.70In the Money	$25.10In 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	$17.60In the Money	$20.10In 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	$12.70In the Money	$14.70In 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	$0.55Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
DXCMIn the Money	$10.60In the Money	$14.10In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$10.70In 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$57.00	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	$9.70In the Money	$10.60In the Money	$8.00In 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	$0.55Out 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	$8.70In 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$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	$7.70In the Money	$9.60In the Money	$8.50In the Money	$0.78In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$60.00	DXCMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
DXCMIn the Money	$6.70In the Money	$7.80In the Money	$7.32In the Money	$0.52In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$61.00	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	20Out of the Money
DXCMIn the Money	$5.70In 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$62.00	DXCMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
DXCMIn the Money	$4.70In the Money	$6.40In the Money	$2.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$63.00	DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	7Out of the Money	249Out of the Money
DXCMIn the Money	$3.70In the Money	$4.70In the Money	$2.55In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$64.00	DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	23Out of the Money	120Out of the Money
DXCMIn the Money	$2.70In the Money	$3.60In the Money	$2.10In the Money	$0.86In the Money	3In the Money	45In the Money	Filter Table By Strike Price of$65.00	DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.39Out of the Money	81Out of the Money	311Out of the Money
DXCMIn the Money	$2.00In the Money	$2.45In the Money	$2.08In the Money	$1.58In the Money	39In the Money	131In the Money	Filter Table By Strike Price of$66.00	DXCMNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.84Near the Money	59Near the Money	261Near the Money
DXCMIn the Money	$1.00In the Money	$1.35In the Money	$1.16In the Money	$0.86In the Money	256In the Money	364In the Money	Filter Table By Strike Price of$67.00	DXCMNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-1.26Near the Money	191Near the Money	262Near the Money
DXCMUnderlying issue's last price	$0.10Underlying issue's last price	$0.80Underlying issue's last price	$0.15Underlying issue's last price	$0.05Underlying issue's last price	278Underlying issue's last price	308Underlying issue's last price	Filter Table By Strike Price of$68.00Underlying issue's last price	DXCMUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.08Underlying issue's last price	$-2.07Underlying issue's last price	192Underlying issue's last price	116Underlying issue's last price
DXCMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	155Near the Money	172Near the Money	Filter Table By Strike Price of$69.00	DXCMIn the Money	$0.60In the Money	$1.10In the Money	$0.85In the Money	$-2.25In the Money	43In the Money	98In the Money
DXCMNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.04Near the Money	73Near the Money	341Near the Money	Filter Table By Strike Price of$70.00	DXCMIn the Money	$1.55In the Money	$2.10In the Money	$2.46In the Money	$-1.76In the Money	46In the Money	85In the Money
DXCMNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.02Near the Money	8Near the Money	76Near the Money	Filter Table By Strike Price of$71.00	DXCMIn the Money	$1.45In the Money	$4.70In the Money	$2.71In the Money	$-2.61In the Money	11In the Money	295In 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	955Out of the Money	Filter Table By Strike Price of$72.00	DXCMIn the Money	$1.90In the Money	$5.80In the Money	$5.80In the Money	$0.00In the Money	---In the Money	20In 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	75Out of the Money	Filter Table By Strike Price of$73.00	DXCMIn the Money	$2.90In the Money	$6.70In the Money	$4.94In the Money	$-1.76In the Money	2In the Money	9In 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	237Out of the Money	262Out of the Money	Filter Table By Strike Price of$74.00	DXCMIn the Money	$3.90In the Money	$7.80In the Money	$8.45In 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	$-0.06Out of the Money	250Out of the Money	273Out of the Money	Filter Table By Strike Price of$75.00	DXCMIn the Money	$4.80In the Money	$8.80In the Money	$7.49In the Money	$-0.54In the Money	5In the Money	5In 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	49Out of the Money	Filter Table By Strike Price of$76.00	DXCMIn the Money	$5.80In the Money	$9.80In the Money	$8.30In 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	$0.07Out of the Money	$-0.08Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$77.00	DXCMIn the Money	$6.80In the Money	$10.80In the Money	$7.80In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.55Out 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	$7.80In the Money	$11.80In 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	$0.30Out 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	$8.80In the Money	$12.80In the Money	$10.70In the Money	$0.90In the Money	1In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.55Out 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	$9.80In the Money	$13.80In 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	$0.03Out of the Money	$-0.11Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$81.00	DXCMIn the Money	$10.80In the Money	$14.80In the Money	$9.60In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.55Out 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	$11.80In the Money	$15.80In the Money	$16.10In the Money	$0.00In the Money	---In the Money	3In 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$83.00	DXCMIn the Money	$12.80In the Money	$16.80In the Money	$13.75In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.55Out 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$84.00	DXCMIn the Money	$13.80In the Money	$17.80In 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	$0.15Out 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	$14.80In the Money	$18.80In the Money	$17.90In the Money	$0.00In the Money	---In the Money	5In 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$86.00	DXCMIn the Money	$15.80In the Money	$19.80In 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	$0.00Out 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	$16.80In the Money	$20.80In 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	$0.00Out 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	$17.80In the Money	$21.80In the Money	$20.90In the Money	$0.00In the Money	---In the Money	2In 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	$18.80In the Money	$22.80In 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	$0.06Out 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	$19.80In the Money	$23.80In 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	$0.00Out 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	$20.80In the Money	$24.80In 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	$0.00Out 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	$21.80In the Money	$25.80In 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	$0.00Out 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	$22.80In the Money	$26.80In 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	$0.00Out 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	$23.80In the Money	$27.80In 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	$0.00Out 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	$24.80In 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	$0.55Out 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	$29.80In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out 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	$34.80In the Money	$38.80In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)