Stocks Options

LAST PRICE
68.4700
TODAY'S CHANGE (%)
Trending Down-0.0800 (-0.1167%)

Bid / Lots
68.5000/ 5
Ask / Lots
68.5100/ 3
Open / Previous Close
68.3800 / 68.5500
Day Range
Low 66.8600
High 68.5600
52 Week Range
Low 62.3400
High 142.0000
Volume
3,961,673
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 57.782

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DXCMIn the Money	$26.40In the Money	$30.30In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$21.90In the Money	$24.90In the Money	---In 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	$0.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$16.30In the Money	$19.20In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$16.20In the Money	$19.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	DXCMOut of the Money	---Out of the Money	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$15.50In the Money	$18.60In the Money	$17.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$52.00	DXCMOut of the Money	---Out of the Money	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$14.10In the Money	$16.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	DXCMOut of the Money	---Out of the Money	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$13.90In the Money	$16.00In the Money	---In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DXCMIn the Money	$13.30In the Money	$15.50In the Money	$16.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$55.00	DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
DXCMIn the Money	$12.20In the Money	$14.70In the Money	$21.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$56.00	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	579Out of the Money
DXCMIn the Money	$9.20In the Money	$13.40In the Money	$14.59In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$57.00	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	29Out of the Money
DXCMIn the Money	$9.00In the Money	$11.50In the Money	$14.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$58.00	DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.03Out of the Money	1Out of the Money	66Out of the Money
DXCMIn the Money	$9.20In the Money	$10.80In the Money	---In 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	20Out of the Money	121Out of the Money
DXCMIn the Money	$8.20In the Money	$8.80In the Money	$8.10In the Money	$-2.40In the Money	9In the Money	1In the Money	Filter Table By Strike Price of$60.00	DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DXCMIn the Money	$7.30In the Money	$7.80In the Money	$10.30In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	48Out of the Money
DXCMIn the Money	$4.80In the Money	$6.80In the Money	---In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
DXCMIn the Money	$5.30In the Money	$5.70In the Money	---In 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	$0.20Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	42Out of the Money	523Out of the Money
DXCMIn the Money	$4.40In the Money	$4.90In the Money	$3.98In the Money	$-1.32In the Money	3In the Money	6In the Money	Filter Table By Strike Price of$64.00	DXCMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.01Out of the Money	10Out of the Money	239Out of the Money
DXCMIn the Money	$3.50In the Money	$3.80In the Money	$4.02In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$65.00	DXCMOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	22Out of the Money	1,143Out of the Money
DXCMIn the Money	$1.70In the Money	$4.50In the Money	$2.50In the Money	$-1.50In the Money	5In the Money	2In the Money	Filter Table By Strike Price of$66.00	DXCMNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.20Near the Money	38Near the Money	105Near the Money
DXCMIn the Money	$1.90In the Money	$2.20In the Money	$1.50In the Money	$-0.75In the Money	70In the Money	27In the Money	Filter Table By Strike Price of$67.00	DXCMNear the Money	$0.40Near the Money	$0.50Near the Money	$0.50Near the Money	$-0.15Near the Money	14Near the Money	190Near the Money
DXCMUnderlying issue's last price	$1.20Underlying issue's last price	$1.35Underlying issue's last price	$1.25Underlying issue's last price	$-0.25Underlying issue's last price	34Underlying issue's last price	55Underlying issue's last price	Filter Table By Strike Price of$68.00Underlying issue's last price	DXCMUnderlying issue's last price	$0.70Underlying issue's last price	$0.85Underlying issue's last price	$0.75Underlying issue's last price	$-0.15Underlying issue's last price	9Underlying issue's last price	145Underlying issue's last price
DXCMNear the Money	$0.70Near the Money	$0.85Near the Money	$0.75Near the Money	$-0.35Near the Money	16Near the Money	109Near the Money	Filter Table By Strike Price of$69.00	DXCMIn the Money	$1.20In the Money	$1.30In the Money	$1.27In the Money	$-0.50In the Money	58In the Money	370In the Money
DXCMNear the Money	$0.35Near the Money	$0.50Near the Money	$0.45Near the Money	$-0.35Near the Money	201Near the Money	162Near the Money	Filter Table By Strike Price of$70.00	DXCMIn the Money	$1.80In the Money	$2.00In the Money	$1.95In the Money	$-0.10In the Money	23In the Money	392In the Money
DXCMNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.25Near the Money	21Near the Money	197Near the Money	Filter Table By Strike Price of$71.00	DXCMIn the Money	$2.20In the Money	$2.80In the Money	$2.78In the Money	$0.09In the Money	51In the Money	186In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$-0.13Out of the Money	9Out of the Money	320Out of the Money	Filter Table By Strike Price of$72.00	DXCMIn the Money	$2.55In the Money	$3.70In the Money	$3.71In the Money	$0.11In the Money	55In the Money	159In 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	40Out of the Money	345Out of the Money	Filter Table By Strike Price of$73.00	DXCMIn the Money	$4.40In the Money	$4.80In the Money	$4.90In the Money	$0.65In the Money	11In the Money	160In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	276Out of the Money	Filter Table By Strike Price of$74.00	DXCMIn the Money	$4.90In the Money	$5.80In the Money	$5.65In the Money	$2.51In the Money	12In the Money	125In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	29Out of the Money	332Out of the Money	Filter Table By Strike Price of$75.00	DXCMIn the Money	$4.70In the Money	$6.80In the Money	$6.51In the Money	$0.06In the Money	10In the Money	61In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money	Filter Table By Strike Price of$76.00	DXCMIn the Money	$5.60In the Money	$9.10In the Money	$7.81In the Money	$0.34In the Money	3In the Money	32In the Money
DXCMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	513Out of the Money	Filter Table By Strike Price of$77.00	DXCMIn the Money	$6.50In the Money	$10.00In the Money	$10.10In the Money	$0.00In the Money	---In the Money	2In the Money
DXCMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money	Filter Table By Strike Price of$78.00	DXCMIn the Money	$8.20In the Money	$11.30In the Money	$5.00In the Money	$0.00In the Money	---In the Money	3In the Money
DXCMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$79.00	DXCMIn the Money	$9.20In the Money	$11.90In the Money	$5.96In the Money	$0.00In the Money	---In the Money	2In 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	146Out of the Money	Filter Table By Strike Price of$80.00	DXCMIn the Money	$10.70In the Money	$12.70In the Money	$6.36In the Money	$0.00In the Money	---In the Money	1In the Money
DXCMOut of the Money	---Out of the Money	$0.30Out 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$81.00	DXCMIn the Money	$12.20In the Money	$13.30In the Money	---In 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	92Out of the Money	Filter Table By Strike Price of$82.00	DXCMIn the Money	$13.10In the Money	$14.50In the Money	$9.30In 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	3Out of the Money	Filter Table By Strike Price of$83.00	DXCMIn the Money	$13.50In the Money	$16.40In the Money	---In 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	---Out 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	$14.10In the Money	$16.90In the Money	---In 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	203Out of the Money	Filter Table By Strike Price of$85.00	DXCMIn the Money	$14.60In the Money	$17.00In the Money	$16.00In 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	36Out of the Money	Filter Table By Strike Price of$86.00	DXCMIn the Money	$16.30In the Money	$19.20In the Money	---In 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	---Out 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	$18.00In the Money	$19.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.10Out of the Money	---Out 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	$18.10In the Money	$21.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$1.10Out of the Money	---Out 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	$18.90In the Money	$21.00In the Money	---In 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	$0.02Out 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	$20.20In the Money	$23.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.90Out of the Money	---Out 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	$20.30In the Money	$24.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$92.00	DXCMIn the Money	$22.20In the Money	$25.50In the Money	$22.60In the Money	$0.00In the Money	---In the Money	4In 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	22Out of the Money	Filter Table By Strike Price of$93.00	DXCMIn the Money	$23.50In the Money	$26.30In the Money	$23.60In the Money	$0.00In the Money	---In the Money	4In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	---Out 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	$23.70In the Money	$27.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$95.00	DXCMIn the Money	$24.70In the Money	$28.60In the Money	---In 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	7Out of the Money	Filter Table By Strike Price of$100.00	DXCMIn the Money	$29.70In the Money	$33.60In the Money	---In the Money	$0.00In the Money	---In 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	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$105.00	DXCMIn the Money	$34.70In the Money	$38.60In the Money	---In 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	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$110.00	DXCMIn the Money	$39.70In the Money	$43.60In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)