Stocks Options

LAST PRICE
70.0300
TODAY'S CHANGE (%)
Trending Up0.5200 (0.7481%)

Bid / Lots
70.0000/ 2
Ask / Lots
70.1000/ 4
Open / Previous Close
70.4200 / 69.5100
Day Range
Low 69.9300
High 71.5200
52 Week Range
Low 62.3400
High 142.0000
Volume
4,171,560
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 57.694

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DXCMIn the Money	$34.00In the Money	$36.60In the Money	$33.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	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	224Out of the Money
DXCMIn the Money	$26.30In the Money	$34.30In the Money	$26.61In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$40.00	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	95Out of the Money
DXCMIn the Money	$21.30In the Money	$29.30In the Money	$19.49In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
DXCMIn the Money	$17.10In the Money	$24.10In the Money	$21.80In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$50.00	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	87Out of the Money
DXCMIn the Money	$17.10In the Money	$19.40In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$18.00In the Money	$18.50In the Money	---In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
DXCMIn the Money	$14.90In the Money	$17.40In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DXCMIn the Money	$14.00In the Money	$16.30In 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	173Out of the Money
DXCMIn the Money	$13.70In the Money	$16.80In the Money	$14.60In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$55.00	DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	547Out of the Money
DXCMIn the Money	$12.20In the Money	$14.50In the Money	---In 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	$0.05Out of the Money	46Out of the Money	---Out of the Money
DXCMIn the Money	$11.20In the Money	$13.50In the Money	---In 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	$0.05Out of the Money	$0.02Out of the Money	$0.02Out of the Money	1,186Out of the Money	---Out of the Money
DXCMIn the Money	$10.10In the Money	$12.50In the Money	$10.85In 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	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	500Out of the Money	---Out of the Money
DXCMIn the Money	$9.40In the Money	$11.40In 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	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$10.00In the Money	$10.40In the Money	$10.40In the Money	$1.18In the Money	5In the Money	241In the Money	Filter Table By Strike Price of$60.00	DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	8Out of the Money	759Out of the Money
DXCMIn the Money	$7.40In the Money	$9.50In the Money	---In 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	$0.05Out of the Money	$-0.07Out of the Money	19Out of the Money	11Out of the Money
DXCMIn the Money	$8.00In the Money	$8.50In 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	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
DXCMIn the Money	$7.10In the Money	$7.60In the Money	$7.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$63.00	DXCMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	2Out of the Money	139Out of the Money
DXCMIn the Money	$6.10In the Money	$6.40In the Money	$10.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$64.00	DXCMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
DXCMIn the Money	$5.00In the Money	$5.50In the Money	$6.35In the Money	$1.45In the Money	17In the Money	361In the Money	Filter Table By Strike Price of$65.00	DXCMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.18Out of the Money	23Out of the Money	887Out of the Money
DXCMIn the Money	$3.40In the Money	$4.50In the Money	$3.96In the Money	$0.00In the Money	---In the Money	276In the Money	Filter Table By Strike Price of$66.00	DXCMOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.13Out of the Money	7Out of the Money	79Out of the Money
DXCMIn the Money	$3.40In the Money	$3.60In the Money	$4.50In the Money	$1.63In the Money	24In the Money	45In the Money	Filter Table By Strike Price of$67.00	DXCMOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.32Out of the Money	$-0.32Out of the Money	79Out of the Money	353Out of the Money
DXCMIn the Money	$2.60In the Money	$2.80In the Money	$3.30In the Money	$1.02In the Money	14In the Money	76In the Money	Filter Table By Strike Price of$68.00	DXCMNear the Money	$0.50Near the Money	$0.65Near the Money	$0.39Near the Money	$-0.41Near the Money	21Near the Money	437Near the Money
DXCMIn the Money	$1.90In the Money	$2.10In the Money	$2.85In the Money	$1.00In the Money	14In the Money	73In the Money	Filter Table By Strike Price of$69.00	DXCMNear the Money	$0.80Near the Money	$0.95Near the Money	$0.85Near the Money	$-0.40Near the Money	27Near the Money	235Near the Money
DXCMUnderlying issue's last price	$1.35Underlying issue's last price	$1.45Underlying issue's last price	$1.55Underlying issue's last price	$0.20Underlying issue's last price	60Underlying issue's last price	1,446Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	DXCMUnderlying issue's last price	$1.25Underlying issue's last price	$1.35Underlying issue's last price	$1.18Underlying issue's last price	$-0.49Underlying issue's last price	47Underlying issue's last price	2,540Underlying issue's last price
DXCMNear the Money	$0.90Near the Money	$1.00Near the Money	$1.10Near the Money	$0.15Near the Money	77Near the Money	1,116Near the Money	Filter Table By Strike Price of$71.00	DXCMIn the Money	$1.80In the Money	$2.75In the Money	$1.63In the Money	$-0.67In the Money	19In the Money	217In the Money
DXCMNear the Money	$0.60Near the Money	$0.70Near the Money	$0.75Near the Money	$0.05Near the Money	221Near the Money	781Near the Money	Filter Table By Strike Price of$72.00	DXCMIn the Money	$2.45In the Money	$4.10In the Money	$2.15In the Money	$-1.05In the Money	17In the Money	161In the Money
DXCMNear the Money	$0.35Near the Money	$0.45Near the Money	$0.45Near the Money	$0.02Near the Money	1,250Near the Money	168Near the Money	Filter Table By Strike Price of$73.00	DXCMIn the Money	$3.20In the Money	$3.40In the Money	$3.90In the Money	$0.00In the Money	---In the Money	192In the Money
DXCMOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.07Out of the Money	61Out of the Money	200Out of the Money	Filter Table By Strike Price of$74.00	DXCMIn the Money	$2.55In the Money	$5.00In the Money	$5.20In the Money	$0.00In the Money	---In the Money	38In the Money
DXCMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-0.04Out of the Money	252Out of the Money	3,598Out of the Money	Filter Table By Strike Price of$75.00	DXCMIn the Money	$4.90In the Money	$5.80In the Money	$4.10In the Money	$-2.00In the Money	15In the Money	457In the Money
DXCMOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	43Out of the Money	274Out of the Money	Filter Table By Strike Price of$76.00	DXCMIn the Money	$5.80In the Money	$6.20In the Money	$6.49In the Money	$0.00In the Money	---In the Money	132In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	21Out of the Money	389Out of the Money	Filter Table By Strike Price of$77.00	DXCMIn the Money	$6.70In the Money	$7.20In the Money	$7.51In the Money	$0.00In the Money	---In the Money	49In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	30Out of the Money	372Out of the Money	Filter Table By Strike Price of$78.00	DXCMIn the Money	$7.70In the Money	$8.10In the Money	$8.50In the Money	$0.00In the Money	---In the Money	44In the Money
DXCMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$-0.21Out of the Money	6Out of the Money	35Out of the Money	Filter Table By Strike Price of$79.00	DXCMIn the Money	$8.60In the Money	$9.20In the Money	$8.79In the Money	$-0.13In the Money	2In the Money	13In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	85Out of the Money	2,939Out of the Money	Filter Table By Strike Price of$80.00	DXCMIn the Money	$9.60In the Money	$11.80In the Money	$11.39In the Money	$0.00In the Money	---In the Money	36In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	3Out of the Money	27Out of the Money	Filter Table By Strike Price of$81.00	DXCMIn the Money	$10.60In the Money	$11.20In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	515Out of the Money	Filter Table By Strike Price of$82.00	DXCMIn the Money	$11.60In the Money	$12.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	27Out of the Money	Filter Table By Strike Price of$83.00	DXCMIn the Money	$11.50In the Money	$14.90In the Money	$7.00In 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	$0.13Out of the Money	$-0.39Out of the Money	1Out of the Money	387Out of the Money	Filter Table By Strike Price of$84.00	DXCMIn the Money	$12.30In the Money	$15.20In the Money	$13.47In the Money	$-1.43In the Money	1In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	53Out of the Money	1,616Out of the Money	Filter Table By Strike Price of$85.00	DXCMIn the Money	$14.60In the Money	$15.10In the Money	$12.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	722Out of the Money	Filter Table By Strike Price of$86.00	DXCMIn the Money	$14.90In the Money	$16.20In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,511Out of the Money	Filter Table By Strike Price of$90.00	DXCMIn the Money	$19.70In the Money	$22.10In the Money	$19.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,038Out of the Money	Filter Table By Strike Price of$95.00	DXCMIn the Money	$24.60In the Money	$27.10In the Money	$25.30In 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	1,007Out of the Money	Filter Table By Strike Price of$100.00	DXCMIn the Money	$28.90In the Money	$31.50In the Money	$30.00In the Money	$-0.60In the Money	655In the Money	512In 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	381Out of the Money	Filter Table By Strike Price of$105.00	DXCMIn the Money	$33.70In the Money	$35.50In the Money	$35.80In 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	540Out of the Money	Filter Table By Strike Price of$110.00	DXCMIn the Money	$39.00In the Money	$40.90In the Money	$39.80In the Money	$0.00In the Money	---In the Money	1In 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	180Out of the Money	Filter Table By Strike Price of$115.00	DXCMIn the Money	$43.70In the Money	$46.00In the Money	$44.10In 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	$-0.01Out of the Money	1Out of the Money	878Out of the Money	Filter Table By Strike Price of$120.00	DXCMIn the Money	$48.00In the Money	$51.70In the Money	$46.15In 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	797Out of the Money	Filter Table By Strike Price of$125.00	DXCMIn the Money	$53.70In the Money	$56.10In the Money	$55.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	388Out of the Money	Filter Table By Strike Price of$130.00	DXCMIn the Money	$58.50In the Money	$60.60In the Money	$60.50In the Money	$0.50In the Money	66In the Money	50In 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	302Out of the Money	Filter Table By Strike Price of$135.00	DXCMIn the Money	$63.20In the Money	$66.60In the Money	$65.40In 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	1,370Out of the Money	Filter Table By Strike Price of$140.00	DXCMIn the Money	$68.90In the Money	$70.40In the Money	$67.08In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money	Filter Table By Strike Price of$145.00	DXCMIn the Money	$73.50In the Money	$76.10In the Money	$74.54In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	524Out of the Money	Filter Table By Strike Price of$150.00	DXCMIn the Money	$78.50In the Money	$81.70In the Money	$21.60In 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	1,683Out of the Money	Filter Table By Strike Price of$155.00	DXCMIn the Money	$83.70In the Money	$86.70In the Money	$23.40In 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	266Out of the Money	Filter Table By Strike Price of$160.00	DXCMIn the Money	$88.70In the Money	$91.00In the Money	$30.10In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money	Filter Table By Strike Price of$165.00	DXCMIn the Money	$92.80In the Money	$96.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,916Out of the Money	Filter Table By Strike Price of$170.00	DXCMIn the Money	$98.50In the Money	$101.70In 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	117Out of the Money	Filter Table By Strike Price of$175.00	DXCMIn the Money	$103.40In the Money	$106.70In the Money	$47.20In 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	554Out of the Money	Filter Table By Strike Price of$180.00	DXCMIn the Money	$108.20In the Money	$111.70In the Money	$52.15In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$185.00	DXCMIn the Money	$113.00In the Money	$116.70In 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	144Out of the Money	Filter Table By Strike Price of$190.00	DXCMIn the Money	$118.50In the Money	$121.70In 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	6Out of the Money	Filter Table By Strike Price of$195.00	DXCMIn the Money	$122.90In the Money	$126.70In 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	22Out of the Money	Filter Table By Strike Price of$200.00	DXCMIn the Money	$127.80In the Money	$131.70In 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	10Out of the Money	Filter Table By Strike Price of$210.00	DXCMIn the Money	$138.40In the Money	$141.70In 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 20, 2024)

Put Options (expires Friday September 20, 2024)