Stocks Options

LAST PRICE
69.9600
TODAY'S CHANGE (%)
Trending Up1.0500 (1.5237%)

Bid / Lots
69.6600/ 1
Ask / Lots
70.5000/ 1
Open / Previous Close
69.0000 / 68.9100
Day Range
Low 68.7350
High 70.9900
52 Week Range
Low 62.3400
High 142.0000
Volume
3,153,680
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 54.233

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	$28.10In the Money	$32.00In 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	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DXCMIn the Money	$22.90In the Money	$25.30In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DXCMIn the Money	$21.30In the Money	$24.90In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$20.80In the Money	$25.10In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$20.30In the Money	$24.10In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$19.80In the Money	$24.10In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$19.30In the Money	$23.60In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$18.80In 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$49.00	DXCMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$18.30In the Money	$22.50In 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	$0.65Out 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	$21.60In 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	$0.65Out of the Money	$0.13Out of the Money	$-0.17Out of the Money	7Out of the Money	88Out of the Money
DXCMIn the Money	$17.70In the Money	$20.60In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$15.80In the Money	$19.60In 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	$1.05Out 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	$18.50In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$13.80In the Money	$17.70In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	$12.80In the Money	$16.60In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
DXCMIn the Money	$11.80In the Money	$15.40In 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	$10.80In the Money	$14.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DXCMIn the Money	$9.80In the Money	$13.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
DXCMIn the Money	$8.80In 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$59.00	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	114Out of the Money
DXCMIn the Money	$8.70In the Money	$10.50In 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	$0.55Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	5Out of the Money	117Out of the Money
DXCMIn the Money	$7.00In 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$61.00	DXCMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	223Out of the Money
DXCMIn the Money	$6.00In the Money	$9.80In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
DXCMIn the Money	$5.00In the Money	$8.30In the Money	$6.64In the Money	$-1.19In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$63.00	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	209Out of the Money
DXCMIn the Money	$4.00In the Money	$7.60In the Money	$6.18In the Money	$-0.56In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$64.00	DXCMOut of the Money	---Out of the Money	$0.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
DXCMIn the Money	$3.00In the Money	$6.70In 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	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
DXCMIn the Money	$2.05In the Money	$5.70In the Money	$4.87In the Money	$2.30In the Money	2In the Money	30In the Money	Filter Table By Strike Price of$66.00	DXCMOut of the Money	---Out of the Money	$1.45Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	6Out of the Money	106Out of the Money
DXCMIn the Money	$2.60In the Money	$4.70In the Money	$1.35In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$67.00	DXCMNear the Money	---Near the Money	$1.20Near the Money	$0.05Near the Money	$-0.10Near the Money	13Near the Money	413Near the Money
DXCMIn the Money	$0.75In the Money	$3.30In the Money	$2.10In the Money	$1.20In the Money	4In the Money	32In the Money	Filter Table By Strike Price of$68.00	DXCMNear the Money	---Near the Money	$1.10Near the Money	$0.05Near the Money	$-0.40Near the Money	69Near the Money	210Near the Money
DXCMUnderlying issue's last price	$0.80Underlying issue's last price	$2.20Underlying issue's last price	$1.00Underlying issue's last price	$0.55Underlying issue's last price	67Underlying issue's last price	89Underlying issue's last price	Filter Table By Strike Price of$69.00Underlying issue's last price	DXCMUnderlying issue's last price	---Underlying issue's last price	$0.40Underlying issue's last price	$0.03Underlying issue's last price	$-0.67Underlying issue's last price	88Underlying issue's last price	159Underlying issue's last price
DXCMNear the Money	---Near the Money	$2.15Near the Money	$0.10Near the Money	$-0.15Near the Money	185Near the Money	192Near the Money	Filter Table By Strike Price of$70.00	DXCMIn the Money	---In the Money	$0.20In the Money	$0.07In the Money	$-1.34In the Money	33In the Money	85In the Money
DXCMNear the Money	---Near the Money	$0.05Near the Money	$0.14Near the Money	$0.04Near the Money	39Near the Money	179Near the Money	Filter Table By Strike Price of$71.00	DXCMIn the Money	$0.35In the Money	$2.25In the Money	$0.75In the Money	$-1.60In the Money	27In the Money	70In the Money
DXCMNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	20Near the Money	183Near the Money	Filter Table By Strike Price of$72.00	DXCMIn the Money	$0.65In the Money	$3.20In the Money	$1.97In the Money	$-1.50In the Money	16In the Money	29In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	11Out of the Money	402Out of the Money	Filter Table By Strike Price of$73.00	DXCMIn the Money	$0.95In the Money	$4.90In the Money	$2.86In the Money	$-0.79In the Money	7In the Money	38In the Money
DXCMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	425Out of the Money	524Out of the Money	Filter Table By Strike Price of$74.00	DXCMIn the Money	$3.70In the Money	$5.90In the Money	$3.50In the Money	$-3.05In the Money	1In the Money	412In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.15Out of the Money	5Out of the Money	546Out of the Money	Filter Table By Strike Price of$75.00	DXCMIn the Money	$3.70In the Money	$6.90In the Money	$4.35In the Money	$-1.95In the Money	12In the Money	51In the Money
DXCMOut of the Money	---Out of the Money	$1.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$76.00	DXCMIn the Money	$3.90In the Money	$7.30In the Money	$7.10In the Money	$0.00In the Money	---In the Money	20In 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	34Out of the Money	Filter Table By Strike Price of$77.00	DXCMIn the Money	$4.90In the Money	$8.30In the Money	$6.11In the Money	$-2.59In the Money	1In the Money	6In the Money
DXCMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$78.00	DXCMIn the Money	$5.90In the Money	$9.90In the Money	$7.60In the Money	$-1.80In the Money	1In the Money	11In the Money
DXCMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$79.00	DXCMIn the Money	$6.90In the Money	$10.90In the Money	$10.60In 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	$-0.03Out of the Money	1Out of the Money	96Out of the Money	Filter Table By Strike Price of$80.00	DXCMIn the Money	$7.90In the Money	$11.90In the Money	$9.75In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.60Out 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	$8.90In the Money	$12.90In the Money	$9.60In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$82.00	DXCMIn the Money	$9.90In the Money	$13.90In the Money	$13.80In 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	$0.12Out 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	$10.90In the Money	$14.90In the Money	$8.94In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	$0.05Out 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	$11.90In the Money	$15.90In the Money	$14.85In 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	129Out of the Money	Filter Table By Strike Price of$85.00	DXCMIn the Money	$12.90In the Money	$16.90In 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	$0.01Out of the Money	$-0.14Out of the Money	1Out of the Money	54Out of the Money	Filter Table By Strike Price of$90.00	DXCMIn the Money	$17.90In the Money	$21.90In the Money	$21.10In 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	$0.01Out 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	$22.90In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$100.00	DXCMIn the Money	$27.90In the Money	$31.90In 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)