Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX241018C00017000 | 2024-04-30 3:07PM EDT | 17.00 | 7.26 | 4.50 | 7.40 | 0.00 | - | - | 10 | 85.01% |
| DBX241018C00018000 | 2024-04-18 10:55AM EDT | 18.00 | 5.85 | 6.00 | 7.20 | 0.00 | - | 1 | 1 | 80.13% |
| DBX241018C00019000 | 2024-03-01 10:46AM EDT | 19.00 | 6.17 | 6.30 | 6.50 | 0.00 | - | 1 | 3 | 87.89% |
| DBX241018C00020000 | 2024-05-31 11:18AM EDT | 20.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
| DBX241018C00021000 | 2024-05-29 9:54AM EDT | 21.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 453 | 0.00% |
| DBX241018C00022000 | 2024-05-31 11:16AM EDT | 22.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| DBX241018C00023000 | 2024-05-31 3:25PM EDT | 23.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 31 | 174 | 0.78% |
| DBX241018C00024000 | 2024-05-31 2:32PM EDT | 24.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 508 | 3.13% |
| DBX241018C00025000 | 2024-05-31 12:49PM EDT | 25.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 874 | 6.25% |
| DBX241018C00026000 | 2024-05-29 10:27AM EDT | 26.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 245 | 6.25% |
| DBX241018C00027000 | 2024-05-31 9:58AM EDT | 27.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 6.25% |
| DBX241018C00028000 | 2024-05-31 1:51PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 153 | 643 | 6.25% |
| DBX241018C00029000 | 2024-05-14 11:41AM EDT | 29.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| DBX241018C00030000 | 2024-05-13 10:11AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 421 | 12.50% |
| DBX241018C00031000 | 2024-05-14 3:37PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 1,261 | 12.50% |
| DBX241018C00032000 | 2024-05-24 1:13PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3,428 | 12.50% |
| DBX241018C00033000 | 2024-05-22 2:16PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,061 | 12.50% |
| DBX241018C00034000 | 2024-03-28 12:36PM EDT | 34.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 12 | 12 | 47.95% |
| DBX241018C00035000 | 2024-05-07 9:43AM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| DBX241018C00036000 | 2024-04-02 1:45PM EDT | 36.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 59.86% |
| DBX241018C00040000 | 2024-02-16 10:56AM EDT | 40.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 20 | 40 | 58.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX241018P00013000 | 2024-05-02 10:00AM EDT | 13.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 104 | 85.64% |
| DBX241018P00016000 | 2024-05-31 9:30AM EDT | 16.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 200 | 220 | 12.50% |
| DBX241018P00017000 | 2024-05-31 9:51AM EDT | 17.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DBX241018P00018000 | 2024-05-30 11:08AM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 251 | 12.50% |
| DBX241018P00019000 | 2024-05-15 12:35PM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 2,821 | 6.25% |
| DBX241018P00020000 | 2024-05-31 9:44AM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,056 | 6.25% |
| DBX241018P00021000 | 2024-05-31 9:30AM EDT | 21.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| DBX241018P00022000 | 2024-05-31 9:36AM EDT | 22.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 1.56% |
| DBX241018P00023000 | 2024-05-29 3:54PM EDT | 23.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| DBX241018P00024000 | 2024-05-30 1:38PM EDT | 24.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 1,551 | 0.00% |
| DBX241018P00025000 | 2024-05-31 9:37AM EDT | 25.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| DBX241018P00026000 | 2024-05-31 9:50AM EDT | 26.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
| DBX241018P00027000 | 2024-05-31 9:53AM EDT | 27.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| DBX241018P00028000 | 2024-05-15 9:42AM EDT | 28.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| DBX241018P00029000 | 2024-05-30 2:46PM EDT | 29.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 300 | 294 | 0.00% |
| DBX241018P00030000 | 2024-05-22 3:01PM EDT | 30.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 125 | 84 | 0.00% |
| DBX241018P00031000 | 2024-03-21 9:41AM EDT | 31.00 | 6.60 | 5.90 | 9.90 | 0.00 | - | 1 | 2 | 68.70% |
© 2024 Yahoo. All rights reserved.