Stocks Options

LAST PRICE
69.4600
TODAY'S CHANGE (%)
Trending Up0.5200 (0.7543%)

Bid / Lots
69.4600/ 2
Ask / Lots
69.7000/ 6
Open / Previous Close
69.4000 / 68.9400
Day Range
Low 69.0800
High 70.6300
52 Week Range
Low 62.3400
High 142.0000
Volume
3,421,445
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 57.277

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	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$20.50In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$50.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	87Out of the Money
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	173Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$15.20In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	547Out of the Money
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$0.00In 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	---Out 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	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$10.60In the Money	$0.05In the Money	1In the Money	236In the Money	Filter Table By Strike Price of$60.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	8Out of the Money	761Out of the Money
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	141Out of the Money
DXCMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$5.00In the Money	$1.03In the Money	2In the Money	358In the Money	Filter Table By Strike Price of$65.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	11Out of the Money	877Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	277In the Money	Filter Table By Strike Price of$66.00	DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$-0.18Out of the Money	1Out of the Money	76Out of the Money
DXCMIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.65In the Money	1In the Money	44In the Money	Filter Table By Strike Price of$67.00	DXCMNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$-0.27Near the Money	21Near the Money	421Near the Money
DXCMIn the Money	---In the Money	---In the Money	$1.80In the Money	$-0.02In the Money	23In the Money	82In the Money	Filter Table By Strike Price of$68.00	DXCMNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$-0.50Near the Money	20Near the Money	595Near the Money
DXCMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.00Underlying issue's last price	$0.80Underlying issue's last price	38Underlying issue's last price	126Underlying 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	---Underlying issue's last price	$0.75Underlying issue's last price	$-0.55Underlying issue's last price	19Underlying issue's last price	266Underlying issue's last price
DXCMNear the Money	---Near the Money	---Near the Money	$0.70Near the Money	$-0.10Near the Money	78Near the Money	1,423Near the Money	Filter Table By Strike Price of$70.00	DXCMIn the Money	---In the Money	---In the Money	$0.93In the Money	$-1.02In the Money	16In the Money	2,529In the Money
DXCMNear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$-0.10Near the Money	302Near the Money	1,265Near the Money	Filter Table By Strike Price of$71.00	DXCMIn the Money	---In the Money	---In the Money	$2.38In the Money	$0.00In the Money	---In the Money	206In the Money
DXCMNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$-0.10Near the Money	105Near the Money	911Near the Money	Filter Table By Strike Price of$72.00	DXCMIn the Money	---In the Money	---In the Money	$2.35In the Money	$-0.65In the Money	1In the Money	104In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	56Out of the Money	1,099Out of the Money	Filter Table By Strike Price of$73.00	DXCMIn the Money	---In the Money	---In the Money	$3.42In the Money	$0.72In the Money	4In the Money	194In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	50Out of the Money	236Out of the Money	Filter Table By Strike Price of$74.00	DXCMIn the Money	---In the Money	---In the Money	$5.17In the Money	$0.00In the Money	---In the Money	35In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	190Out of the Money	3,607Out of the Money	Filter Table By Strike Price of$75.00	DXCMIn the Money	---In the Money	---In the Money	$5.28In the Money	$-0.92In the Money	5In the Money	466In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	4Out of the Money	291Out of the Money	Filter Table By Strike Price of$76.00	DXCMIn the Money	---In the Money	---In the Money	$6.62In the Money	$0.00In the Money	15In the Money	132In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	384Out of the Money	Filter Table By Strike Price of$77.00	DXCMIn the Money	---In the Money	---In the Money	$7.51In the Money	$0.00In the Money	---In the Money	49In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$8.42In the Money	$0.00In the Money	2In the Money	44In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	35Out of the Money	Filter Table By Strike Price of$79.00	DXCMIn the Money	---In the Money	---In the Money	$8.79In the Money	$0.00In the Money	---In the Money	11In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	68Out of the Money	2,926Out of the Money	Filter Table By Strike Price of$80.00	DXCMIn the Money	---In the Money	---In the Money	$10.41In the Money	$0.00In the Money	5In the Money	36In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$13.47In the Money	$0.00In the Money	---In the Money	1In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	1,607Out of the Money	Filter Table By Strike Price of$85.00	DXCMIn the Money	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$19.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$25.30In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$30.90In the Money	$-0.70In the Money	555In the Money	500In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$35.80In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$39.80In the Money	$0.00In the Money	---In the Money	1In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$44.10In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$46.15In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$55.30In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$60.90In the Money	$-0.50In the Money	52In the Money	50In the Money
DXCMOut of the Money	---Out of the Money	---Out of the Money	$0.03Out 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	---In the Money	---In the Money	$65.40In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$67.08In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$74.54In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$21.60In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$23.40In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$30.10In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$45.35In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$52.15In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DXCMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)