Stocks Options

LAST PRICE
70.1300
TODAY'S CHANGE (%)
Trending Down-0.2200 (-0.3127%)

Bid / Lots
70.1200/ 2
Ask / Lots
70.1600/ 7
Open / Previous Close
70.8800 / 70.3500
Day Range
Low 69.6500
High 71.0100
52 Week Range
Low 62.3400
High 142.0000
Volume
679,405
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 54.626

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DXCMIn the Money	$28.80In the Money	$31.20In 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	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DXCMIn the Money	$24.60In the Money	$25.90In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DXCMIn the Money	$23.30In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	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	$22.80In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	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	$22.10In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	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	$21.80In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	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	$21.30In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	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	$20.90In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	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	$20.40In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	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	$19.90In the Money	$20.40In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
DXCMIn the Money	$18.90In the Money	$19.40In the Money	$0.00In 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	$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	$17.80In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	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
DXCMIn the Money	$16.80In the Money	$17.50In the Money	$0.00In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$15.80In the Money	$16.40In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$15.00In the Money	$15.40In the Money	$17.20In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
DXCMIn the Money	$13.80In 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$56.00	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	266Out of the Money
DXCMIn the Money	$12.90In the Money	$13.90In the Money	$15.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$57.00	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	1Out of the Money
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	Filter Table By Strike Price of$58.00	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	23Out of the Money
DXCMIn the Money	$11.00In the Money	$11.50In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	114Out of the Money
DXCMIn the Money	$9.80In the Money	$10.40In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
DXCMIn the Money	$9.00In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
DXCMIn the Money	$7.50In the Money	$8.50In 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	$0.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
DXCMIn the Money	$7.10In the Money	$7.50In the Money	$7.83In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$63.00	DXCMOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
DXCMIn the Money	$6.10In the Money	$6.60In the Money	$6.74In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$64.00	DXCMOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$-0.10Out of the Money	1Out of the Money	75Out of the Money
DXCMIn the Money	$5.20In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	DXCMOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
DXCMIn the Money	$4.30In the Money	$5.90In the Money	$8.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$66.00	DXCMOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.33Out of the Money	$-0.14Out of the Money	1Out of the Money	78Out of the Money
DXCMIn the Money	$3.50In the Money	$3.80In the Money	$4.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$67.00	DXCMOut of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$-0.10Out of the Money	7Out of the Money	148Out of the Money
DXCMIn the Money	$2.85In the Money	$3.30In the Money	$3.28In the Money	$0.18In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$68.00	DXCMNear the Money	$0.70Near the Money	$0.80Near the Money	$0.80Near the Money	$-0.14Near the Money	1Near the Money	57Near the Money
DXCMIn the Money	$2.25In the Money	$2.35In the Money	$2.55In the Money	$0.10In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$69.00	DXCMNear the Money	$1.05Near the Money	$1.15Near the Money	$1.10Near the Money	$-0.20Near the Money	4Near the Money	79Near the Money
DXCMUnderlying issue's last price	$1.65Underlying issue's last price	$1.80Underlying issue's last price	$1.83Underlying issue's last price	$0.03Underlying issue's last price	15Underlying issue's last price	36Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	DXCMUnderlying issue's last price	$1.50Underlying issue's last price	$1.60Underlying issue's last price	$1.45Underlying issue's last price	$-0.12Underlying issue's last price	1Underlying issue's last price	122Underlying issue's last price
DXCMNear the Money	$1.15Near the Money	$1.30Near the Money	$1.45Near the Money	$-0.25Near the Money	5Near the Money	133Near the Money	Filter Table By Strike Price of$71.00	DXCMIn the Money	$2.00In the Money	$2.10In the Money	$2.34In the Money	$-0.02In the Money	10In the Money	113In the Money
DXCMNear the Money	$0.80Near the Money	$0.90Near the Money	$1.00Near the Money	$-0.05Near the Money	49Near the Money	162Near the Money	Filter Table By Strike Price of$72.00	DXCMIn the Money	$2.60In the Money	$2.75In the Money	$2.50In the Money	$-0.38In the Money	1In the Money	42In the Money
DXCMNear the Money	$0.50Near the Money	$0.60Near the Money	$0.65Near the Money	$-0.10Near the Money	64Near the Money	87Near the Money	Filter Table By Strike Price of$73.00	DXCMIn the Money	$3.30In the Money	$3.60In the Money	$3.48In the Money	$0.00In the Money	---In the Money	63In the Money
DXCMOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.45Out of the Money	$-0.05Out of the Money	21Out of the Money	507Out of the Money	Filter Table By Strike Price of$74.00	DXCMIn the Money	$4.10In the Money	$4.40In the Money	$4.20In the Money	$0.00In the Money	---In the Money	413In the Money
DXCMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.10Out of the Money	101Out of the Money	490Out of the Money	Filter Table By Strike Price of$75.00	DXCMIn the Money	$4.90In the Money	$5.20In the Money	$5.20In the Money	$0.00In the Money	---In the Money	118In the Money
DXCMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.13Out of the Money	3Out of the Money	67Out of the Money	Filter Table By Strike Price of$76.00	DXCMIn the Money	$5.90In the Money	$6.30In the Money	$6.00In the Money	$0.00In the Money	---In the Money	30In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	4Out of the Money	35Out of the Money	Filter Table By Strike Price of$77.00	DXCMIn the Money	$6.70In the Money	$7.20In the Money	$6.00In the Money	$0.00In the Money	---In the Money	6In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	12Out of the Money	125Out of the Money	Filter Table By Strike Price of$78.00	DXCMIn the Money	$7.80In the Money	$8.20In the Money	$6.40In the Money	$0.00In the Money	---In the Money	16In 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	82Out of the Money	Filter Table By Strike Price of$79.00	DXCMIn the Money	$8.70In the Money	$9.20In the Money	$6.25In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$80.00	DXCMIn the Money	$9.70In the Money	$10.20In the Money	$9.75In the Money	$0.49In the Money	1In the Money	2In 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	161Out of the Money	Filter Table By Strike Price of$81.00	DXCMIn the Money	$10.70In the Money	$11.30In the Money	$9.60In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$82.00	DXCMIn the Money	$11.70In the Money	$12.10In the Money	$11.50In the Money	$-0.49In the Money	1In the Money	1In 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	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$83.00	DXCMIn the Money	$12.70In the Money	$13.20In the Money	$8.94In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$84.00	DXCMIn the Money	$13.70In the Money	$14.90In the Money	$8.70In the Money	$0.00In the Money	---In the Money	28In 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	129Out of the Money	Filter Table By Strike Price of$85.00	DXCMIn the Money	$13.60In the Money	$15.70In the Money	$14.01In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$90.00	DXCMIn the Money	$19.70In the Money	$20.10In the Money	$19.30In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$95.00	DXCMIn the Money	$24.70In the Money	$25.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.34Out of the Money	3Out of the Money	37Out of the Money	Filter Table By Strike Price of$100.00	DXCMIn the Money	$28.10In the Money	$31.30In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)