Stocks Options

LAST PRICE
69.1400
TODAY'S CHANGE (%)
Trending Down-0.9500 (-1.3554%)

Bid / Lots
69.1300/ 3
Ask / Lots
69.1500/ 2
Open / Previous Close
69.9900 / 70.0900
Day Range
Low 69.0700
High 70.9700
52 Week Range
Low 62.3400
High 142.0000
Volume
2,951,682
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 57.477

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	$33.60In the Money	$35.40In 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	$25.30In the Money	$33.40In 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	$23.90In the Money	$25.80In 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	$19.00In the Money	$19.50In the Money	$20.50In the Money	$-1.30In the Money	1In the Money	71In the Money	Filter Table By Strike Price of$50.00	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	87Out of the Money
DXCMIn the Money	$17.80In the Money	$18.30In 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	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$17.10In 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$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	$16.10In the Money	$16.40In 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	$15.10In the Money	$15.40In 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	$14.10In the Money	$14.40In the Money	$15.20In the Money	$0.60In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$55.00	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	547Out of the Money
DXCMIn the Money	$11.90In the Money	$13.80In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
DXCMIn the Money	$12.10In the Money	$12.50In 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	$0.00Out of the Money	---Out of the Money	1,186Out of the Money
DXCMIn the Money	$11.10In the Money	$11.80In 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	$0.00Out of the Money	---Out of the Money	500Out of the Money
DXCMIn the Money	$9.80In the Money	$10.50In 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	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	30Out of the Money	---Out of the Money
DXCMIn the Money	$9.00In the Money	$9.50In the Money	$10.55In the Money	$0.15In the Money	1In the Money	236In 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	---Out of the Money	761Out of the Money
DXCMIn the Money	$8.10In 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$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	10Out of the Money	26Out of the Money
DXCMIn the Money	$6.70In the Money	$7.40In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	5Out of the Money	24Out of the Money
DXCMIn the Money	$6.00In the Money	$6.50In 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	$0.05Out of the Money	$-0.10Out of the Money	41Out of the Money	140Out of the Money
DXCMIn the Money	$5.00In the Money	$5.50In 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	$0.10Out of the Money	$-0.35Out of the Money	4Out of the Money	12Out of the Money
DXCMIn the Money	$4.30In the Money	$4.50In the Money	$5.15In the Money	$-1.20In the Money	1In the Money	358In the Money	Filter Table By Strike Price of$65.00	DXCMOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	9Out of the Money	874Out of the Money
DXCMIn the Money	$3.40In the Money	$3.60In the Money	$4.50In the Money	$0.54In the Money	2In the Money	276In the Money	Filter Table By Strike Price of$66.00	DXCMOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.03Out of the Money	12Out of the Money	76Out of the Money
DXCMIn the Money	$2.40In the Money	$2.75In the Money	$4.50In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$67.00	DXCMNear the Money	$0.40Near the Money	$0.50Near the Money	$0.45Near the Money	$0.13Near the Money	38Near the Money	399Near the Money
DXCMIn the Money	$1.75In the Money	$2.00In the Money	$1.99In the Money	$-1.31In the Money	7In the Money	76In the Money	Filter Table By Strike Price of$68.00	DXCMNear the Money	$0.70Near the Money	$0.75Near the Money	$0.70Near the Money	$0.31Near the Money	44Near the Money	443Near the Money
DXCMUnderlying issue's last price	$1.30Underlying issue's last price	$1.45Underlying issue's last price	$1.45Underlying issue's last price	$-1.40Underlying issue's last price	19Underlying issue's last price	81Underlying issue's last price	Filter Table By Strike Price of$69.00Underlying issue's last price	DXCMUnderlying issue's last price	$1.10Underlying issue's last price	$1.20Underlying issue's last price	$1.07Underlying issue's last price	$0.22Underlying issue's last price	40Underlying issue's last price	241Underlying issue's last price
DXCMNear the Money	$0.85Near the Money	$0.95Near the Money	$0.95Near the Money	$-0.60Near the Money	55Near the Money	1,437Near the Money	Filter Table By Strike Price of$70.00	DXCMIn the Money	$1.65In the Money	$1.80In the Money	$1.63In the Money	$0.45In the Money	18In the Money	2,526In the Money
DXCMNear the Money	$0.55Near the Money	$0.65Near the Money	$0.60Near the Money	$-0.50Near the Money	328Near the Money	1,098Near the Money	Filter Table By Strike Price of$71.00	DXCMIn the Money	$2.30In the Money	$2.45In the Money	$2.38In the Money	$0.75In the Money	34In the Money	224In the Money
DXCMNear the Money	$0.35Near the Money	$0.45Near the Money	$0.40Near the Money	$-0.35Near the Money	25Near the Money	911Near the Money	Filter Table By Strike Price of$72.00	DXCMIn the Money	$3.10In the Money	$3.30In the Money	$3.00In the Money	$0.85In the Money	67In the Money	167In the Money
DXCMOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.27Out of the Money	$-0.18Out of the Money	30Out of the Money	1,120Out of the Money	Filter Table By Strike Price of$73.00	DXCMIn the Money	$3.90In the Money	$4.20In the Money	$2.70In the Money	$-1.20In the Money	4In the Money	192In the Money
DXCMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.19Out of the Money	8Out of the Money	236Out of the Money	Filter Table By Strike Price of$74.00	DXCMIn the Money	$4.90In the Money	$5.10In the Money	$5.20In the Money	$0.00In the Money	---In the Money	38In the Money
DXCMOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.03Out of the Money	36Out of the Money	3,628Out of the Money	Filter Table By Strike Price of$75.00	DXCMIn the Money	$5.80In the Money	$6.00In the Money	$4.10In the Money	$0.00In the Money	---In the Money	467In the Money
DXCMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money	Filter Table By Strike Price of$76.00	DXCMIn the Money	$6.60In the Money	$7.00In 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	$0.10Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	6Out of the Money	390Out of the Money	Filter Table By Strike Price of$77.00	DXCMIn the Money	$7.50In the Money	$8.00In the Money	$7.51In the Money	$0.00In the Money	---In the Money	49In 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	---Out of the Money	369Out of the Money	Filter Table By Strike Price of$78.00	DXCMIn the Money	$8.20In the Money	$9.30In the Money	$8.50In the Money	$0.00In the Money	---In the Money	44In the Money
DXCMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$79.00	DXCMIn the Money	$9.60In the Money	$10.30In the Money	$8.79In the Money	$0.00In the Money	---In the Money	11In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.04Out of the Money	15Out of the Money	2,937Out of the Money	Filter Table By Strike Price of$80.00	DXCMIn the Money	$10.60In the Money	$11.10In the Money	$11.39In the Money	$0.00In the Money	---In the Money	36In the Money
DXCMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$81.00	DXCMIn the Money	$11.70In the Money	$12.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.30Out 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	$12.60In 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	$0.30Out 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	$13.50In the Money	$14.00In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	386Out of the Money	Filter Table By Strike Price of$84.00	DXCMIn the Money	$14.60In the Money	$15.00In the Money	$13.47In 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	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	1,609Out of the Money	Filter Table By Strike Price of$85.00	DXCMIn the Money	$15.60In the Money	$16.00In 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	$16.60In the Money	$17.00In 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	$0.01Out 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	$20.60In the Money	$21.10In the Money	$19.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out 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	$25.20In the Money	$26.30In 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	$30.40In the Money	$31.00In the Money	$30.00In the Money	$0.00In the Money	---In 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	$35.50In the Money	$36.00In 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	$38.70In the Money	$41.70In 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	$43.80In the Money	$46.40In 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	$0.00Out of the Money	---Out of the Money	877Out of the Money	Filter Table By Strike Price of$120.00	DXCMIn the Money	$48.80In the Money	$52.00In 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	$53.80In the Money	$56.20In 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	$58.80In the Money	$61.90In the Money	$60.50In the Money	$0.00In the Money	---In the Money	50In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	302Out of the Money	Filter Table By Strike Price of$135.00	DXCMIn the Money	$63.80In the Money	$67.00In 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	$68.80In the Money	$71.50In 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	$73.80In the Money	$77.00In 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	$78.80In the Money	$82.00In 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	$83.80In the Money	$87.00In 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	$88.80In the Money	$92.00In 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	$93.80In the Money	$97.50In 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	$98.80In the Money	$102.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out 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	$103.80In the Money	$107.50In the Money	$45.35In 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	$108.80In the Money	$112.50In 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	$113.80In the Money	$117.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out 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	$118.80In the Money	$122.50In 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	$123.80In the Money	$127.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out 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	$129.30In the Money	$132.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out 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	$139.30In the Money	$142.00In 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)