Stocks Options

LAST PRICE
74.8800
TODAY'S CHANGE (%)
Trending Down-1.3900 (-1.8225%)

Bid / Lots
74.8000/ 7
Ask / Lots
75.7500/ 1
Open / Previous Close
75.7000 / 76.2700
Day Range
Low 74.6500
High 76.6100
52 Week Range
Low 62.3400
High 142.0000
Volume
3,351,898
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 54.396

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$57.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$17.00In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$15.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$60.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$14.00In 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	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$9.62In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$64.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$11.62In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$65.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$6.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$66.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$2.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$67.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$68.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	2Out of the Money	58Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$69.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$7.45In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$70.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	11Out of the Money	72Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	220In the Money	Filter Table By Strike Price of$71.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	3Out of the Money	82Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$3.67In the Money	$-1.43In the Money	1In the Money	66In the Money	Filter Table By Strike Price of$72.00	DXCMNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$-0.05Near the Money	2Near the Money	27Near the Money
DXCMIn the Money	---In the Money	---In the Money	$4.28In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$73.00	DXCMNear the Money	---Near the Money	---Near the Money	$0.50Near the Money	$0.20Near the Money	14Near the Money	83Near the Money
DXCMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.89Underlying issue's last price	$-1.68Underlying issue's last price	43Underlying issue's last price	110Underlying issue's last price	Filter Table By Strike Price of$74.00Underlying issue's last price	DXCMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.81Underlying issue's last price	$0.21Underlying issue's last price	24Underlying issue's last price	168Underlying issue's last price
DXCMNear the Money	---Near the Money	---Near the Money	$1.45Near the Money	$-1.28Near the Money	45Near the Money	192Near the Money	Filter Table By Strike Price of$75.00	DXCMIn the Money	---In the Money	---In the Money	$1.35In the Money	$0.44In the Money	36In the Money	107In the Money
DXCMNear the Money	---Near the Money	---Near the Money	$0.97Near the Money	$-0.53Near the Money	68Near the Money	350Near the Money	Filter Table By Strike Price of$76.00	DXCMIn the Money	---In the Money	---In the Money	$1.95In the Money	$0.57In the Money	2In the Money	123In the Money
DXCMNear the Money	---Near the Money	---Near the Money	$0.78Near the Money	$-0.59Near the Money	41Near the Money	97Near the Money	Filter Table By Strike Price of$77.00	DXCMIn the Money	---In the Money	---In the Money	$2.09In the Money	$0.43In the Money	8In the Money	62In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$-0.52Out of the Money	47Out of the Money	213Out of the Money	Filter Table By Strike Price of$78.00	DXCMIn the Money	---In the Money	---In the Money	$2.26In the Money	$0.00In the Money	---In the Money	8In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$-0.38Out of the Money	41Out of the Money	632Out of the Money	Filter Table By Strike Price of$79.00	DXCMIn the Money	---In the Money	---In the Money	$4.20In the Money	$1.50In the Money	1In the Money	30In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$-0.29Out of the Money	157Out of the Money	1,127Out of the Money	Filter Table By Strike Price of$80.00	DXCMIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	14In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$-0.25Out of the Money	91Out of the Money	337Out of the Money	Filter Table By Strike Price of$81.00	DXCMIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	2In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$-0.23Out of the Money	4Out of the Money	133Out of the Money	Filter Table By Strike Price of$82.00	DXCMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	34Out of the Money	278Out of the Money	Filter Table By Strike Price of$83.00	DXCMIn the Money	---In the Money	---In the Money	$13.89In the Money	$0.00In the Money	---In the Money	1In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$84.00	DXCMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$85.00	DXCMIn the Money	---In the Money	---In the Money	$13.80In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$90.00	DXCMIn the Money	---In the Money	---In the Money	$16.20In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$95.00	DXCMIn the Money	---In the Money	---In the Money	$20.60In the Money	$0.00In the Money	---In the Money	1In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$100.00	DXCMIn the Money	---In the Money	---In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)