Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240524C00022000 | 2024-05-10 9:36AM EDT | 22.00 | 2.00 | 1.55 | 1.65 | 0.00 | - | 1 | 3 | 58.20% |
| DBX240524C00022500 | 2024-05-14 2:32PM EDT | 22.50 | 1.55 | 1.05 | 1.45 | 0.00 | - | 22 | 21 | 59.38% |
| DBX240524C00023000 | 2024-05-17 3:16PM EDT | 23.00 | 0.85 | 0.60 | 0.65 | 0.00 | - | 12 | 19 | 29.49% |
| DBX240524C00023500 | 2024-05-20 10:17AM EDT | 23.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 6 | 56 | 27.34% |
| DBX240524C00024000 | 2024-05-20 3:53PM EDT | 24.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 136 | 933 | 26.56% |
| DBX240524C00024500 | 2024-05-21 9:31AM EDT | 24.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 312 | 47.85% |
| DBX240524C00025000 | 2024-05-20 11:57AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 43.36% |
| DBX240524C00026000 | 2024-05-17 10:32AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 54.69% |
| DBX240524C00027000 | 2024-05-13 9:50AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 71.09% |
| DBX240524C00028000 | 2024-04-24 10:49AM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 145.31% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240524P00020000 | 2024-05-10 12:55PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 96.88% |
| DBX240524P00020500 | 2024-05-09 3:18PM EDT | 20.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 549 | 549 | 74.22% |
| DBX240524P00021000 | 2024-05-10 12:54PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 910 | 907 | 63.28% |
| DBX240524P00021500 | 2024-05-10 11:17AM EDT | 21.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 62 | 224 | 52.34% |
| DBX240524P00022000 | 2024-05-13 12:43PM EDT | 22.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 42 | 83.98% |
| DBX240524P00022500 | 2024-05-13 10:32AM EDT | 22.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 49 | 67.19% |
| DBX240524P00023000 | 2024-05-20 10:05AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 71 | 1,150 | 23.44% |
| DBX240524P00023500 | 2024-05-21 1:49PM EDT | 23.50 | 0.16 | 0.15 | 0.20 | +0.02 | +14.29% | 5 | 275 | 23.24% |
| DBX240524P00024000 | 2024-05-20 3:51PM EDT | 24.00 | 0.29 | 0.45 | 0.55 | 0.00 | - | 25 | 103 | 27.74% |
| DBX240524P00024500 | 2024-05-17 3:19PM EDT | 24.50 | 0.79 | 0.90 | 1.00 | 0.00 | - | 2 | 13 | 34.38% |
| DBX240524P00025000 | 2024-05-13 9:32AM EDT | 25.00 | 1.76 | 1.40 | 1.50 | 0.00 | - | 25 | 8 | 45.70% |
| DBX240524P00026000 | 2024-05-14 10:05AM EDT | 26.00 | 1.85 | 2.35 | 2.50 | 0.00 | - | 3 | 4 | 66.41% |
© 2024 Yahoo. All rights reserved.