Stocks Options

LAST PRICE
75.8800
TODAY'S CHANGE (%)
Trending Up1.2000 (1.6069%)

Bid / Lots
75.7000/ 1
Ask / Lots
77.6000/ 1
Open / Previous Close
75.5100 / 74.6800
Day Range
Low 75.1300
High 78.1100
52 Week Range
Low 62.3400
High 142.0000
Volume
6,879,181
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 54.328

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DXCMIn the Money	$39.90In the Money	$42.80In the Money	$41.90In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$35.00	DXCMOut of the Money	---Out of the Money	$1.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
DXCMIn the Money	$34.80In the Money	$37.80In the Money	$36.79In the Money	$1.29In the Money	1In 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	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
DXCMIn the Money	$29.70In the Money	$32.30In the Money	$31.92In the Money	$4.72In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$45.00	DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
DXCMIn the Money	$18.80In the Money	$20.90In the Money	$18.16In the Money	$0.00In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$50.00	DXCMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
DXCMIn the Money	$20.60In the Money	$21.10In the Money	$21.80In the Money	$0.00In the Money	1In 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	$0.04Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
DXCMIn the Money	$15.70In the Money	$16.30In the Money	$16.80In the Money	$3.19In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$60.00	DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
DXCMIn the Money	$10.50In the Money	$11.20In the Money	$12.70In the Money	$2.20In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$65.00	DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money
DXCMIn the Money	$5.70In the Money	$6.20In the Money	$6.54In the Money	$0.98In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$70.00	DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	6Out of the Money	---Out of the Money
DXCMUnderlying issue's last price	$0.75Underlying issue's last price	$1.25Underlying issue's last price	$1.00Underlying issue's last price	$0.24Underlying issue's last price	830Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$75.00Underlying issue's last price	DXCMUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.02Underlying issue's last price	$-0.80Underlying issue's last price	430Underlying issue's last price	---Underlying issue's last price
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1,018Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	DXCMIn the Money	$2.05In the Money	$6.10In the Money	$4.51In the Money	$-1.25In the Money	1In the Money	---In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	DXCMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	DXCMIn the Money	$7.80In the Money	$10.30In the Money	$7.70In the Money	$-4.40In the Money	1In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.50	DXCMIn the Money	$16.80In the Money	$17.70In the Money	$17.20In the Money	$0.00In the Money	220In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	DXCMIn the Money	$14.60In the Money	$15.50In the Money	$17.10In the Money	$-2.90In the Money	1In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.50	DXCMIn the Money	$15.30In the Money	$18.10In the Money	$15.00In the Money	$0.00In the Money	2In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	DXCMIn the Money	$19.70In the Money	$20.50In the Money	$22.30In the Money	$-0.10In the Money	2In the Money	---In the Money
DXCMOut of the Money	$0.45Out of the Money	$0.75Out of the Money	$0.80Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.50	DXCMIn the Money	$20.30In the Money	$23.60In the Money	$20.71In the Money	$0.00In the Money	2In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	DXCMIn the Money	$24.60In the Money	$26.50In the Money	$28.64In the Money	$-0.46In the Money	1In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	DXCMIn the Money	$32.80In the Money	$36.20In the Money	$34.60In the Money	$0.00In the Money	3In the Money	---In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	DXCMIn the Money	$34.70In the Money	$35.60In the Money	$35.60In the Money	$-2.30In the Money	1,410In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	DXCMIn the Money	$39.80In the Money	$41.00In the Money	$40.60In the Money	$-2.00In the Money	1,050In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	DXCMIn the Money	$48.80In the Money	$50.70In the Money	$51.20In the Money	$0.00In the Money	15In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	DXCMIn the Money	$54.30In the Money	$56.20In the Money	$56.20In the Money	$0.00In the Money	99In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	DXCMIn the Money	$54.60In the Money	$55.80In the Money	$55.63In the Money	$-1.91In the Money	4,759In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	32Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	DXCMIn the Money	$61.20In the Money	$61.90In the Money	$61.91In the Money	$0.00In the Money	20In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	DXCMIn the Money	$71.20In the Money	$74.50In the Money	$72.00In the Money	$0.00In the Money	375In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	DXCMIn the Money	$78.90In the Money	$83.20In the Money	$82.39In the Money	$0.00In the Money	10In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	DXCMIn the Money	$76.40In the Money	$78.10In the Money	$77.20In the Money	$0.00In the Money	400In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	DXCMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	DXCMIn the Money	$44.90In the Money	$46.30In the Money	$44.40In the Money	$0.00In the Money	1In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	DXCMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	DXCMIn the Money	$96.10In the Money	$98.20In the Money	$98.10In the Money	$0.00In the Money	400In the Money	---In the Money
DXCMOut of the Money	$0.75Out of the Money	$0.85Out of the Money	$0.80Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	DXCMIn the Money	$38.20In the Money	$38.80In the Money	$38.50In the Money	$0.00In the Money	1In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	DXCMIn the Money	$45.40In the Money	$48.80In the Money	$47.50In the Money	$0.00In the Money	1In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	DXCMIn the Money	$49.00In the Money	$51.20In the Money	$49.50In the Money	$0.00In the Money	1In the Money	---In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	DXCMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	DXCMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	DXCMIn the Money	---In the Money	---In the Money	---In the Money	---In 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 15, 2024)

Put Options (expires Friday November 15, 2024)