Stocks Options

LAST PRICE
131.9100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
131.0000/ 2
Ask / Lots
133.3000/ 2
Open / Previous Close
0.0000 / 131.9100
Day Range
---
52 Week Range
Low 74.7500
High 142.0000
Volume
4
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 39.966

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$86.36In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$50.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	845Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$35.20In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$55.00	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	2,109Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$32.10In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$60.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	4,213Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$52.92In the Money	$0.00In the Money	---In the Money	1,397In 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	1,174Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$57.74In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$70.00	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	676Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$64.44In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$75.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$59.03In the Money	$0.00In the Money	---In the Money	268In the Money	Filter Table By Strike Price of$80.00	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	202Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$47.60In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$85.00	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	400Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$39.74In the Money	$0.00In the Money	---In the Money	136In the Money	Filter Table By Strike Price of$90.00	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	240Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$39.73In the Money	$0.00In the Money	---In the Money	149In the Money	Filter Table By Strike Price of$95.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	347Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$31.32In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$100.00	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	300Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$24.14In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$105.00	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	676Out 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$108.00	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	20Out 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$109.00	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	60Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$20.60In the Money	$0.00In the Money	---In the Money	804In the Money	Filter Table By Strike Price of$110.00	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	1,236Out 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$111.00	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	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$112.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out 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$113.00	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$114.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$15.60In the Money	$0.00In the Money	---In the Money	353In the Money	Filter Table By Strike Price of$115.00	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	969Out 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$116.00	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	13Out 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$117.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$118.00	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	26Out 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$119.00	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	1Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$11.70In the Money	$0.00In the Money	---In the Money	3,078In the Money	Filter Table By Strike Price of$120.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2,251Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$121.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.09Out 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	$7.80In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$122.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$123.00	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	30Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$2.85In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$124.00	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	97Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$6.94In the Money	$0.00In the Money	---In the Money	1,289In the Money	Filter Table By Strike Price of$125.00	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	1,013Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$126.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$4.93In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$127.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$3.98In the Money	$0.00In the Money	---In the Money	266In the Money	Filter Table By Strike Price of$128.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$129.00	DXCMNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	67Near the Money
DXCMIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	2,160In the Money	Filter Table By Strike Price of$130.00	DXCMNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	333Near the Money
DXCMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	449Underlying issue's last price	Filter Table By Strike Price of$131.00Underlying issue's last price	DXCMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	71Underlying issue's last price
DXCMNear the Money	---Near the Money	---Near the Money	$0.90Near the Money	$0.00Near the Money	---Near the Money	160Near the Money	Filter Table By Strike Price of$132.00	DXCMIn the Money	---In the Money	---In the Money	$0.92In the Money	$0.00In the Money	---In the Money	23In the Money
DXCMNear the Money	---Near the Money	---Near the Money	$0.62Near the Money	$0.00Near the Money	---Near the Money	203Near the Money	Filter Table By Strike Price of$133.00	DXCMIn the Money	---In the Money	---In the Money	$7.64In the Money	$0.00In the Money	---In the Money	69In the Money
DXCMNear the Money	---Near the Money	---Near the Money	$0.26Near the Money	$0.00Near the Money	---Near the Money	133Near the Money	Filter Table By Strike Price of$134.00	DXCMIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	13In the Money
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	3,555Out of the Money	Filter Table By Strike Price of$135.00	DXCMIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	230In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$136.00	DXCMIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	3In the Money
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	15Out of the Money	Filter Table By Strike Price of$137.00	DXCMIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	2In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$138.00	DXCMIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	1In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$139.00	DXCMIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	---In the Money	58In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,109Out of the Money	Filter Table By Strike Price of$140.00	DXCMIn the Money	---In the Money	---In the Money	$8.30In the Money	$0.00In the Money	---In the Money	92In the Money
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	69Out of the Money	Filter Table By Strike Price of$141.00	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	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$142.00	DXCMIn the Money	---In the Money	---In the Money	$8.30In 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	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$143.00	DXCMIn the Money	---In the Money	---In the Money	$14.30In 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	6Out of the Money	Filter Table By Strike Price of$144.00	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	$0.00Out of the Money	---Out of the Money	6,527Out of the Money	Filter Table By Strike Price of$145.00	DXCMIn the Money	---In the Money	---In the Money	$19.84In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$146.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$147.00	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money	Filter Table By Strike Price of$148.00	DXCMIn the Money	---In the Money	---In the Money	$20.60In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	764Out of the Money	Filter Table By Strike Price of$150.00	DXCMIn the Money	---In the Money	---In the Money	$17.30In 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	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$152.50	DXCMIn the Money	---In the Money	---In the Money	$22.80In the Money	$0.00In the Money	---In the Money	3In the Money
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	12,349Out of the Money	Filter Table By Strike Price of$155.00	DXCMIn the Money	---In the Money	---In the Money	$26.30In the Money	$0.00In the Money	---In the Money	5In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$157.50	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	793Out of the Money	Filter Table By Strike Price of$160.00	DXCMIn the Money	---In the Money	---In the Money	$30.30In the Money	$0.00In the Money	---In the Money	2In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	543Out of the Money	Filter Table By Strike Price of$165.00	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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$170.00	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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$175.00	DXCMIn the Money	---In the Money	---In the Money	$36.05In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money	Filter Table By Strike Price of$180.00	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	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$185.00	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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$190.00	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	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$195.00	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	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$200.00	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	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$210.00	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 May 17, 2024)

Put Options (expires Friday May 17, 2024)