Canada markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
115.95+2.14 (+1.88%)
At close: 04:00PM EDT
115.00 -0.95 (-0.82%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DXCM240719C000900002024-06-07 10:19AM EDT90.0025.8825.0027.900.00-1554.39%
DXCM240719C000950002024-05-30 3:40PM EDT95.0025.2020.5022.200.00-4457.76%
DXCM240719C001000002024-06-07 10:42AM EDT100.0016.5016.7017.600.00-1651.66%
DXCM240719C001100002024-06-14 3:34PM EDT110.008.328.308.70+0.98+13.35%23037.22%
DXCM240719C001150002024-06-14 2:24PM EDT115.005.005.105.40+0.67+15.47%821734.44%
DXCM240719C001200002024-06-14 3:52PM EDT120.003.002.903.10+0.60+25.00%1162233.35%
DXCM240719C001250002024-06-14 3:57PM EDT125.001.581.501.60+0.38+31.67%526432.52%
DXCM240719C001300002024-06-14 9:35AM EDT130.000.750.750.90+0.10+15.38%131,01133.86%
DXCM240719C001350002024-06-13 3:00PM EDT135.000.380.350.500.00-521635.11%
DXCM240719C001400002024-06-14 12:27PM EDT140.000.250.200.45-0.15-37.50%157440.21%
DXCM240719C001450002024-06-12 3:53PM EDT145.000.240.100.400.00-15144.68%
DXCM240719C001500002024-06-14 3:58PM EDT150.000.110.100.15-0.17-60.71%55841.85%
DXCM240719C001550002024-05-28 9:51AM EDT155.000.350.050.700.00-11254.00%
DXCM240719C001600002024-05-20 1:24PM EDT160.000.410.000.900.00--860.64%
DXCM240719C001650002024-05-20 1:37PM EDT165.000.290.001.350.00--170.56%
DXCM240719C001900002024-06-12 3:37PM EDT190.000.050.000.250.00--2070.02%
DXCM240719C001950002024-06-12 3:26PM EDT195.000.050.000.200.00-107171.09%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DXCM240719P000950002024-06-07 12:34PM EDT95.000.420.100.400.00-3542.73%
DXCM240719P001000002024-06-13 2:34PM EDT100.000.550.350.500.00-41235.74%
DXCM240719P001050002024-06-14 2:24PM EDT105.001.040.801.00-0.19-15.45%61,76433.11%
DXCM240719P001100002024-06-14 12:00PM EDT110.002.101.802.00-0.25-10.64%176131.13%
DXCM240719P001150002024-06-14 10:18AM EDT115.004.003.603.80-0.40-9.09%415729.86%
DXCM240719P001200002024-06-14 1:51PM EDT120.007.006.406.60+0.35+5.26%212329.33%
DXCM240719P001250002024-06-13 12:50PM EDT125.0011.529.9010.300.00-110429.32%
DXCM240719P001300002024-06-11 2:27PM EDT130.0013.7214.2014.800.00-17032.03%
DXCM240719P001350002024-05-16 11:12AM EDT135.008.0018.6019.700.00--037.57%
DXCM240719P001400002024-05-31 11:03AM EDT140.0022.3823.4026.500.00-2065.50%