Stocks Options

LAST PRICE
66.7600
TODAY'S CHANGE (%)
Trending Up0.0300 (0.0450%)

Bid / Lots
66.7500/ 5
Ask / Lots
66.7700/ 1
Open / Previous Close
67.0000 / 66.7300
Day Range
Low 66.3300
High 67.4500
52 Week Range
Low 62.3400
High 142.0000
Volume
1,518,210
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 57.324

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DXCMIn the Money	$25.50In the Money	$28.80In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$21.50In the Money	$22.10In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$16.60In the Money	$17.10In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$12.60In 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$54.00	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	173Out of the Money
DXCMIn the Money	$11.50In the Money	$12.10In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
DXCMIn the Money	$10.60In the Money	$11.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
DXCMIn the Money	$9.60In the Money	$10.00In 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	$0.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DXCMIn the Money	$8.60In the Money	$9.20In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,533Out of the Money
DXCMIn the Money	$7.60In the Money	$8.00In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
DXCMIn the Money	$6.50In the Money	$7.10In the Money	$10.50In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
DXCMIn the Money	$5.60In the Money	$6.00In the Money	$10.52In 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	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DXCMIn the Money	$4.50In the Money	$5.00In 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	$0.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
DXCMIn the Money	$3.70In the Money	$4.00In the Money	$7.50In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
DXCMIn the Money	$2.65In the Money	$3.00In the Money	$5.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$64.00	DXCMNear the Money	---Near the Money	$0.10Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	69Near the Money
DXCMIn the Money	$1.85In the Money	$2.00In the Money	$2.40In the Money	$-0.13In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$65.00	DXCMNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.18Near the Money	20Near the Money	130Near the Money
DXCMUnderlying issue's last price	$1.05Underlying issue's last price	$1.20Underlying issue's last price	$1.10Underlying issue's last price	$-0.30Underlying issue's last price	11Underlying issue's last price	30Underlying issue's last price	Filter Table By Strike Price of$66.00Underlying issue's last price	DXCMUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.35Underlying issue's last price	$-0.15Underlying issue's last price	66Underlying issue's last price	111Underlying issue's last price
DXCMNear the Money	$0.50Near the Money	$0.60Near the Money	$0.65Near the Money	$-0.08Near the Money	20Near the Money	29Near the Money	Filter Table By Strike Price of$67.00	DXCMIn the Money	$0.70In the Money	$0.80In the Money	$0.67In the Money	$-0.21In the Money	54In the Money	272In the Money
DXCMNear the Money	$0.20Near the Money	$0.30Near the Money	$0.30Near the Money	$-0.02Near the Money	104Near the Money	313Near the Money	Filter Table By Strike Price of$68.00	DXCMIn the Money	$1.35In the Money	$1.50In the Money	$1.20In the Money	$-0.51In the Money	20In the Money	234In the Money
DXCMNear the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.10Near the Money	7Near the Money	362Near the Money	Filter Table By Strike Price of$69.00	DXCMIn the Money	$2.20In the Money	$2.40In the Money	$2.30In the Money	$-0.09In the Money	11In the Money	142In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	233Out of the Money	511Out of the Money	Filter Table By Strike Price of$70.00	DXCMIn the Money	$3.10In the Money	$3.40In the Money	$3.30In the Money	$-0.20In the Money	5In the Money	174In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3Out of the Money	828Out of the Money	Filter Table By Strike Price of$71.00	DXCMIn the Money	$4.10In the Money	$4.40In the Money	$4.20In the Money	$-0.05In the Money	8In the Money	338In the Money
DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	9Out of the Money	537Out of the Money	Filter Table By Strike Price of$72.00	DXCMIn the Money	$5.10In the Money	$5.30In the Money	$5.30In the Money	$-0.05In the Money	9In the Money	168In the Money
DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.03Out of the Money	1Out of the Money	394Out of the Money	Filter Table By Strike Price of$73.00	DXCMIn the Money	$6.00In the Money	$6.40In the Money	$5.81In 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	340Out of the Money	Filter Table By Strike Price of$74.00	DXCMIn the Money	$7.10In the Money	$7.40In the Money	$7.20In the Money	$-0.30In the Money	2In the Money	10In the Money
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	153Out of the Money	Filter Table By Strike Price of$75.00	DXCMIn the Money	$8.10In the Money	$8.40In the Money	$8.13In the Money	$-0.02In the Money	1In the Money	14In 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	136Out of the Money	Filter Table By Strike Price of$76.00	DXCMIn the Money	$9.10In the Money	$9.50In the Money	$9.27In the Money	$3.87In the Money	9In the Money	14In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$77.00	DXCMIn the Money	$10.00In the Money	$10.50In the Money	$7.81In the Money	$0.00In the Money	---In the Money	6In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$78.00	DXCMIn the Money	$11.10In the Money	$11.40In the Money	$6.50In 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	---Out of the Money	269Out of the Money	Filter Table By Strike Price of$79.00	DXCMIn the Money	$12.00In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money	Filter Table By Strike Price of$80.00	DXCMIn the Money	$12.90In the Money	$13.40In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$81.00	DXCMIn the Money	$14.00In the Money	$14.40In 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	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$82.00	DXCMIn the Money	$15.00In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$83.00	DXCMIn the Money	$16.00In the Money	$16.40In 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	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$84.00	DXCMIn the Money	$17.00In the Money	$17.50In the Money	$14.57In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,123Out of the Money	Filter Table By Strike Price of$85.00	DXCMIn the Money	$18.00In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	341Out of the Money	Filter Table By Strike Price of$86.00	DXCMIn the Money	$19.00In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$90.00	DXCMIn the Money	$22.90In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out 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$95.00	DXCMIn the Money	$26.20In the Money	$29.70In the Money	$24.30In 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	---Out of the Money	208Out of the Money	Filter Table By Strike Price of$100.00	DXCMIn the Money	$31.20In the Money	$34.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money	Filter Table By Strike Price of$105.00	DXCMIn the Money	$36.20In the Money	$39.70In 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 27, 2024)

Put Options (expires Friday September 27, 2024)