Stocks Options

LAST PRICE
67.2900
TODAY'S CHANGE (%)
Trending Down-0.2400 (-0.3554%)

Bid / Lots
67.4000/ 26
Ask / Lots
67.5000/ 2
Open / Previous Close
68.3000 / 67.5300
Day Range
Low 67.1400
High 68.6000
52 Week Range
Low 62.3400
High 142.0000
Volume
4,246,993
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 57.237

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	$25.30In the Money	$29.40In 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	$21.80In the Money	$22.70In 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	$0.65Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DXCMIn the Money	$17.00In the Money	$19.50In 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	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DXCMIn the Money	$11.90In the Money	$14.50In 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	$1.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
DXCMIn the Money	$10.90In the Money	$13.50In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$9.80In the Money	$10.70In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$8.90In the Money	$9.60In the Money	$10.00In 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	$1.20Out 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	$7.80In the Money	$8.80In 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	$0.30Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	3Out of the Money	211Out of the Money
DXCMIn the Money	$6.90In the Money	$7.80In the Money	$7.72In the Money	$-1.87In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$60.00	DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	60Out of the Money	7Out of the Money
DXCMIn the Money	$6.10In the Money	$8.50In the Money	$6.80In the Money	$6.80In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$61.00	DXCMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
DXCMIn the Money	$5.20In the Money	$5.60In 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	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.07Out of the Money	162Out of the Money	38Out of the Money
DXCMIn the Money	$4.40In the Money	$6.20In the Money	$4.60In the Money	$0.21In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$63.00	DXCMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.08Out of the Money	11Out of the Money	176Out of the Money
DXCMIn the Money	$3.50In the Money	$3.80In the Money	$4.14In the Money	$0.24In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$64.00	DXCMOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.33Out of the Money	$-0.04Out of the Money	2Out of the Money	48Out of the Money
DXCMIn the Money	$2.75In the Money	$2.95In the Money	$3.20In the Money	$0.15In the Money	3In the Money	2In the Money	Filter Table By Strike Price of$65.00	DXCMNear the Money	$0.50Near the Money	$0.55Near the Money	$0.54Near the Money	$-0.28Near the Money	29Near the Money	210Near the Money
DXCMIn the Money	$2.05In the Money	$2.25In the Money	$2.59In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$66.00	DXCMNear the Money	$0.75Near the Money	$0.90Near the Money	$0.82Near the Money	$-0.13Near the Money	20Near the Money	110Near the Money
DXCMUnderlying issue's last price	$1.45Underlying issue's last price	$1.60Underlying issue's last price	$1.50Underlying issue's last price	$-0.45Underlying issue's last price	90Underlying issue's last price	174Underlying issue's last price	Filter Table By Strike Price of$67.00Underlying issue's last price	DXCMUnderlying issue's last price	$1.15Underlying issue's last price	$1.30Underlying issue's last price	$1.25Underlying issue's last price	$0.00Underlying issue's last price	77Underlying issue's last price	156Underlying issue's last price
DXCMNear the Money	$1.00Near the Money	$1.15Near the Money	$1.10Near the Money	$-0.36Near the Money	101Near the Money	75Near the Money	Filter Table By Strike Price of$68.00	DXCMIn the Money	$1.70In the Money	$1.80In the Money	$1.73In the Money	$-0.11In the Money	148In the Money	84In the Money
DXCMNear the Money	$0.65Near the Money	$0.80Near the Money	$0.87Near the Money	$-0.17Near the Money	16Near the Money	67Near the Money	Filter Table By Strike Price of$69.00	DXCMIn the Money	$2.35In the Money	$2.45In the Money	$2.41In the Money	$-0.14In the Money	27In the Money	238In the Money
DXCMNear the Money	$0.40Near the Money	$0.50Near the Money	$0.45Near the Money	$-0.29Near the Money	72Near the Money	261Near the Money	Filter Table By Strike Price of$70.00	DXCMIn the Money	$3.00In the Money	$3.20In the Money	$3.24In the Money	$0.17In the Money	80In the Money	103In the Money
DXCMOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.27Out of the Money	$-0.18Out of the Money	31Out of the Money	46Out of the Money	Filter Table By Strike Price of$71.00	DXCMIn the Money	$3.90In the Money	$4.10In the Money	$3.96In the Money	$0.06In the Money	14In the Money	335In the Money
DXCMOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.15Out of the Money	58Out of the Money	946Out of the Money	Filter Table By Strike Price of$72.00	DXCMIn the Money	$4.80In the Money	$5.00In the Money	$4.60In the Money	$-0.09In the Money	17In the Money	113In the Money
DXCMOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	7Out of the Money	61Out of the Money	Filter Table By Strike Price of$73.00	DXCMIn the Money	$5.60In the Money	$6.10In the Money	$5.46In the Money	$-0.25In the Money	2In the Money	19In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	3Out of the Money	230Out of the Money	Filter Table By Strike Price of$74.00	DXCMIn the Money	$6.50In the Money	$7.00In the Money	$7.25In the Money	$0.00In the Money	---In the Money	21In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money	Filter Table By Strike Price of$75.00	DXCMIn the Money	$7.40In the Money	$8.10In the Money	$7.30In the Money	$0.90In the Money	12In the Money	17In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	3Out of the Money	42Out of the Money	Filter Table By Strike Price of$76.00	DXCMIn the Money	$8.50In the Money	$9.10In the Money	$9.27In the Money	$0.00In the Money	---In the Money	11In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$77.00	DXCMIn the Money	$9.40In the Money	$10.10In the Money	$7.80In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	5Out of the Money	5Out of the Money	Filter Table By Strike Price of$78.00	DXCMIn the Money	$10.40In the Money	$11.00In 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	$0.30Out 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	$11.40In the Money	$12.10In the Money	$9.80In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.85Out 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	$12.50In the Money	$14.90In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$81.00	DXCMIn the Money	$13.40In the Money	$14.10In the Money	$9.60In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out 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	$14.30In the Money	$14.90In the Money	$13.80In the Money	$13.80In the Money	3In the Money	---In the Money
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	Filter Table By Strike Price of$83.00	DXCMIn the Money	$15.30In the Money	$16.20In the Money	$13.75In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.25Out 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	$15.70In 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	$0.20Out 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	$17.40In the Money	$18.00In the Money	$17.00In the Money	$17.00In the Money	1In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.35Out 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	$18.50In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.35Out 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	$19.40In the Money	$20.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.35Out 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	$20.40In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.35Out 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	$21.40In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.00Out 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	$22.40In the Money	$23.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.35Out 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	$23.40In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.35Out 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	$24.30In the Money	$25.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.35Out 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	$24.40In the Money	$26.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.35Out 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	$25.00In the Money	$28.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.35Out 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	$26.30In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.35Out 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	$31.30In 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	$0.15Out 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	$35.90In the Money	$39.60In 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)