Canada markets close in 5 hours 13 minutes

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
113.65+0.14 (+0.12%)
As of 10:47AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DXCM240719C000700002024-06-20 9:43AM EDT70.0046.6542.2045.200.00--180.47%
DXCM240719C000900002024-06-07 10:19AM EDT90.0025.8823.4024.200.00-1564.55%
DXCM240719C000950002024-05-30 3:40PM EDT95.0025.2018.5019.500.00-4459.13%
DXCM240719C001000002024-06-24 9:43AM EDT100.0016.4012.2014.300.00-1742.73%
DXCM240719C001050002024-06-25 9:44AM EDT105.007.028.509.600.00-81134.84%
DXCM240719C001100002024-06-26 1:12PM EDT110.005.105.405.600.00-113931.03%
DXCM240719C001150002024-06-26 3:42PM EDT115.002.602.652.85-0.25-8.77%422630.43%
DXCM240719C001200002024-06-27 10:10AM EDT120.001.101.101.25-0.22-16.67%869630.45%
DXCM240719C001250002024-06-27 10:27AM EDT125.000.500.400.55-0.09-15.25%130431.93%
DXCM240719C001300002024-06-26 3:09PM EDT130.000.240.150.350.00-61,22836.48%
DXCM240719C001350002024-06-26 9:44AM EDT135.000.150.100.550.00-1022748.83%
DXCM240719C001400002024-06-25 2:13PM EDT140.000.130.050.400.00-19052.44%
DXCM240719C001450002024-06-12 3:53PM EDT145.000.240.000.400.00-15151.95%
DXCM240719C001500002024-06-14 3:58PM EDT150.000.110.000.400.00-56057.72%
DXCM240719C001550002024-06-26 2:42PM EDT155.000.050.000.050.00-36938451.95%
DXCM240719C001600002024-06-26 2:34PM EDT160.000.050.000.350.00-111966.99%
DXCM240719C001650002024-06-26 11:20AM EDT165.000.050.000.300.00-151670.31%
DXCM240719C001900002024-06-12 3:37PM EDT190.000.050.000.250.00--2089.45%
DXCM240719C001950002024-06-12 3:26PM EDT195.000.050.000.200.00-107190.63%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DXCM240719P000900002024-06-17 12:49PM EDT90.000.150.052.250.00--178.47%
DXCM240719P000950002024-06-26 9:37AM EDT95.000.200.100.650.00-11354.88%
DXCM240719P001000002024-06-26 9:46AM EDT100.000.400.250.350.00-25051336.23%
DXCM240719P001050002024-06-27 9:51AM EDT105.000.750.650.75-0.05-6.25%302,76231.98%
DXCM240719P001100002024-06-27 9:44AM EDT110.001.901.701.85-0.25-11.63%51,03630.05%
DXCM240719P001150002024-06-26 3:57PM EDT115.004.063.904.200.00-215930.45%
DXCM240719P001200002024-06-21 3:50PM EDT120.006.007.208.300.00-812537.79%
DXCM240719P001250002024-06-24 2:34PM EDT125.0014.6011.4012.200.00-210136.60%
DXCM240719P001300002024-06-11 2:27PM EDT130.0013.7216.4017.000.00-12842.68%
DXCM240719P001350002024-06-24 3:39PM EDT135.0024.7021.4022.600.00-1050.93%
DXCM240719P001400002024-05-31 11:03AM EDT140.0022.3825.2028.400.00-2053.81%