Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240719C00015000 | 2024-01-25 11:23AM EDT | 15.00 | 18.95 | 8.00 | 11.10 | 0.00 | - | 10 | 10 | 184.08% |
| DBX240719C00019000 | 2024-05-28 1:25PM EDT | 19.00 | 3.90 | 3.40 | 4.00 | 0.00 | - | 1 | 3 | 52.44% |
| DBX240719C00020000 | 2024-05-30 1:16PM EDT | 20.00 | 2.70 | 2.80 | 4.20 | 0.00 | - | 4 | 69 | 62.60% |
| DBX240719C00021000 | 2024-05-20 3:57PM EDT | 21.00 | 3.15 | 2.00 | 2.35 | 0.00 | - | 4 | 131 | 44.43% |
| DBX240719C00022000 | 2024-05-31 3:14PM EDT | 22.00 | 1.20 | 1.20 | 1.40 | 0.00 | - | 1 | 363 | 33.06% |
| DBX240719C00023000 | 2024-06-03 9:30AM EDT | 23.00 | 0.75 | 0.65 | 0.75 | +0.10 | +15.38% | 1 | 651 | 28.27% |
| DBX240719C00024000 | 2024-06-03 9:30AM EDT | 24.00 | 0.35 | 0.35 | 0.40 | +0.01 | +2.94% | 10 | 12,922 | 27.83% |
| DBX240719C00025000 | 2024-05-31 1:51PM EDT | 25.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 31 | 1,477 | 30.18% |
| DBX240719C00026000 | 2024-05-31 10:00AM EDT | 26.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 60 | 1,196 | 31.84% |
| DBX240719C00027000 | 2024-05-29 1:55PM EDT | 27.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 1,295 | 62.31% |
| DBX240719C00028000 | 2024-04-29 12:44PM EDT | 28.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 9 | 249 | 56.06% |
| DBX240719C00029000 | 2024-05-22 11:43AM EDT | 29.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 598 | 75.59% |
| DBX240719C00030000 | 2024-05-21 3:37PM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 71 | 52.93% |
| DBX240719C00031000 | 2024-04-16 1:26PM EDT | 31.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 360 | 57.42% |
| DBX240719C00032000 | 2024-04-17 12:34PM EDT | 32.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 2,526 | 61.72% |
| DBX240719C00033000 | 2024-04-11 12:02PM EDT | 33.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 5 | 44 | 96.19% |
| DBX240719C00034000 | 2024-02-23 11:47AM EDT | 34.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 25 | 84.67% |
| DBX240719C00035000 | 2024-02-16 3:04PM EDT | 35.00 | 0.16 | 0.00 | 1.75 | 0.00 | - | 72 | 215 | 115.82% |
| DBX240719C00036000 | 2024-02-16 12:18PM EDT | 36.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 123.63% |
| DBX240719C00037000 | 2024-02-07 1:11PM EDT | 37.00 | 1.25 | 0.00 | 1.05 | 0.00 | - | 3 | 116 | 107.23% |
| DBX240719C00038000 | 2024-02-16 10:53AM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 103 | 101.95% |
| DBX240719C00040000 | 2024-02-15 1:50PM EDT | 40.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 1 | 11 | 136.52% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240719P00018000 | 2024-05-13 2:49PM EDT | 18.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 210 | 389 | 79.00% |
| DBX240719P00019000 | 2024-05-09 3:59PM EDT | 19.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 60 | 87 | 51.37% |
| DBX240719P00020000 | 2024-05-30 10:31AM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 431 | 30.47% |
| DBX240719P00021000 | 2024-05-31 1:03PM EDT | 21.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 5 | 436 | 28.42% |
| DBX240719P00022000 | 2024-06-03 9:30AM EDT | 22.00 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 1 | 1,025 | 25.88% |
| DBX240719P00023000 | 2024-05-30 10:53AM EDT | 23.00 | 0.98 | 0.85 | 0.95 | 0.00 | - | 13 | 543 | 23.00% |
| DBX240719P00024000 | 2024-05-31 12:02PM EDT | 24.00 | 1.75 | 1.50 | 1.60 | 0.00 | - | 2 | 590 | 21.49% |
| DBX240719P00025000 | 2024-05-24 2:27PM EDT | 25.00 | 2.25 | 2.30 | 2.50 | 0.00 | - | 3 | 622 | 24.22% |
| DBX240719P00026000 | 2024-05-10 10:01AM EDT | 26.00 | 2.42 | 1.90 | 5.00 | 0.00 | - | 4 | 30 | 87.30% |
| DBX240719P00027000 | 2024-05-30 2:46PM EDT | 27.00 | 4.60 | 4.30 | 4.50 | 0.00 | - | 640 | 356 | 36.33% |
| DBX240719P00028000 | 2024-05-31 2:49PM EDT | 28.00 | 6.55 | 5.10 | 5.70 | 0.00 | - | 81 | 88 | 53.81% |
| DBX240719P00029000 | 2024-05-31 2:49PM EDT | 29.00 | 6.80 | 6.20 | 6.80 | 0.00 | - | 190 | 203 | 64.55% |
| DBX240719P00030000 | 2024-05-31 2:49PM EDT | 30.00 | 7.90 | 7.10 | 8.90 | 0.00 | - | 93 | 100 | 79.59% |
| DBX240719P00031000 | 2024-02-14 1:06PM EDT | 31.00 | 1.80 | 6.60 | 7.70 | 0.00 | - | 8 | 2 | 0.00% |
| DBX240719P00032000 | 2024-04-17 1:44PM EDT | 32.00 | 9.00 | 8.00 | 9.60 | 0.00 | - | 43 | 0 | 68.07% |
| DBX240719P00033000 | 2024-05-15 3:02PM EDT | 33.00 | 9.30 | 10.10 | 10.50 | 0.00 | - | 190 | 0 | 63.87% |
| DBX240719P00034000 | 2024-04-11 3:18PM EDT | 34.00 | 10.30 | 10.40 | 11.30 | 0.00 | - | 290 | 0 | 0.00% |
| DBX240719P00035000 | 2024-01-03 11:49AM EDT | 35.00 | 6.60 | 3.50 | 3.70 | 0.00 | - | 10 | 18 | 0.00% |
| DBX240719P00036000 | 2024-03-26 3:18PM EDT | 36.00 | 11.40 | 12.00 | 14.00 | 0.00 | - | 280 | 0 | 108.79% |
© 2024 Yahoo. All rights reserved.