DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM260116C00040000 | 2024-04-03 10:19AM EDT | 40.00 | 103.30 | 89.70 | 94.40 | 0.00 | - | 1 | 3 | 140.17% |
| DXCM260116C00045000 | 2023-11-14 10:48AM EDT | 45.00 | 66.10 | 85.00 | 87.90 | 0.00 | - | 1 | 1 | 123.10% |
| DXCM260116C00050000 | 2024-01-12 1:40PM EDT | 50.00 | 82.50 | 74.50 | 79.20 | 0.00 | - | 2 | 3 | 93.20% |
| DXCM260116C00055000 | 2024-03-01 12:45PM EDT | 55.00 | 71.50 | 88.10 | 92.40 | 0.00 | - | 1 | 0 | 154.27% |
| DXCM260116C00060000 | 2024-01-26 12:02PM EDT | 60.00 | 70.25 | 63.20 | 67.20 | 0.00 | - | 1 | 6 | 71.60% |
| DXCM260116C00065000 | 2024-04-26 12:45PM EDT | 65.00 | 70.70 | 68.40 | 71.80 | 0.00 | - | 1 | 4 | 95.37% |
| DXCM260116C00070000 | 2024-05-06 1:22PM EDT | 70.00 | 68.07 | 53.60 | 55.60 | 0.00 | - | 2 | 10 | 57.48% |
| DXCM260116C00075000 | 2023-12-15 12:59PM EDT | 75.00 | 60.37 | 61.70 | 63.30 | 0.00 | - | 1 | 8 | 86.31% |
| DXCM260116C00080000 | 2024-01-08 11:13AM EDT | 80.00 | 62.15 | 59.30 | 60.40 | 0.00 | - | 10 | 12 | 84.99% |
| DXCM260116C00085000 | 2024-02-06 4:34PM EDT | 85.00 | 54.49 | 61.20 | 62.90 | 0.00 | - | 4 | 14 | 95.28% |
| DXCM260116C00087500 | 2024-01-16 2:13PM EDT | 87.50 | 53.00 | 46.30 | 48.20 | 0.00 | - | - | 1 | 63.06% |
| DXCM260116C00090000 | 2024-05-31 9:55AM EDT | 90.00 | 44.50 | 40.20 | 42.70 | 0.00 | - | 1 | 18 | 52.94% |
| DXCM260116C00095000 | 2024-05-23 10:18AM EDT | 95.00 | 49.35 | 37.10 | 38.20 | 0.00 | - | 1 | 17 | 50.20% |
| DXCM260116C00100000 | 2024-05-14 11:04AM EDT | 100.00 | 43.70 | 34.10 | 35.20 | 0.00 | - | 53 | 76 | 50.06% |
| DXCM260116C00105000 | 2024-05-14 11:02AM EDT | 105.00 | 40.50 | 31.40 | 34.00 | 0.00 | - | 39 | 47 | 52.03% |
| DXCM260116C00110000 | 2024-05-14 11:00AM EDT | 110.00 | 37.70 | 28.70 | 29.80 | 0.00 | - | 1 | 43 | 48.07% |
| DXCM260116C00115000 | 2024-05-30 2:26PM EDT | 115.00 | 28.76 | 26.30 | 28.90 | 0.00 | - | 1 | 61 | 49.99% |
| DXCM260116C00120000 | 2024-05-31 1:24PM EDT | 120.00 | 25.60 | 24.10 | 25.00 | 0.00 | - | 1 | 66 | 46.34% |
| DXCM260116C00125000 | 2024-05-30 1:39PM EDT | 125.00 | 28.90 | 21.90 | 22.80 | 0.00 | - | 1 | 260 | 45.52% |
| DXCM260116C00130000 | 2024-05-31 10:27AM EDT | 130.00 | 23.00 | 20.00 | 20.90 | 0.00 | - | 1 | 43 | 45.01% |
| DXCM260116C00135000 | 2024-05-23 12:15PM EDT | 135.00 | 26.80 | 18.20 | 20.60 | 0.00 | - | 2 | 129 | 47.05% |
| DXCM260116C00140000 | 2024-05-21 10:15AM EDT | 140.00 | 26.63 | 16.50 | 18.30 | 0.00 | - | 1 | 34 | 45.48% |
| DXCM260116C00145000 | 2024-04-11 2:12PM EDT | 145.00 | 33.40 | 22.00 | 22.60 | 0.00 | - | 3 | 58 | 54.50% |
| DXCM260116C00150000 | 2024-05-02 2:16PM EDT | 150.00 | 20.80 | 13.40 | 15.90 | 0.00 | - | 2 | 49 | 45.59% |
| DXCM260116C00155000 | 2024-03-25 10:46AM EDT | 155.00 | 28.50 | 25.90 | 26.90 | 0.00 | - | 29 | 61 | 65.50% |
| DXCM260116C00160000 | 2024-05-28 11:04AM EDT | 160.00 | 16.25 | 11.10 | 13.60 | 0.00 | - | 5 | 234 | 45.27% |
| DXCM260116C00165000 | 2024-05-21 10:25AM EDT | 165.00 | 17.40 | 9.90 | 13.00 | 0.00 | - | 1 | 113 | 45.89% |
| DXCM260116C00170000 | 2024-05-13 3:58PM EDT | 170.00 | 9.60 | 9.10 | 12.00 | -3.30 | -25.58% | 1 | 275 | 45.66% |
| DXCM260116C00175000 | 2024-04-29 3:57PM EDT | 175.00 | 13.70 | 12.80 | 13.30 | 0.00 | - | - | 15 | 49.55% |
| DXCM260116C00180000 | 2024-05-08 1:03PM EDT | 180.00 | 13.11 | 7.60 | 9.70 | 0.00 | - | 1 | 8 | 44.25% |
| DXCM260116C00185000 | 2024-05-24 10:22AM EDT | 185.00 | 10.40 | 6.80 | 7.40 | 0.00 | - | 1 | 26 | 40.94% |
| DXCM260116C00190000 | 2024-05-07 2:08PM EDT | 190.00 | 11.30 | 5.60 | 8.70 | 0.00 | - | 114 | 101 | 44.89% |
| DXCM260116C00195000 | 2024-05-30 3:40PM EDT | 195.00 | 6.80 | 5.60 | 8.20 | 0.00 | - | 1 | 173 | 45.08% |
| DXCM260116C00200000 | 2024-05-23 10:10AM EDT | 200.00 | 8.40 | 4.70 | 5.70 | 0.00 | - | 1 | 11 | 40.72% |
| DXCM260116C00210000 | 2024-05-29 10:13AM EDT | 210.00 | 6.90 | 3.20 | 6.20 | 0.00 | - | 2 | 14 | 44.02% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM260116P00040000 | 2024-03-11 2:34PM EDT | 40.00 | 0.94 | 0.50 | 1.35 | 0.00 | - | 1 | 512 | 51.03% |
| DXCM260116P00045000 | 2024-01-25 10:30AM EDT | 45.00 | 1.95 | 0.75 | 2.20 | 0.00 | - | 1 | 15 | 50.88% |
| DXCM260116P00050000 | 2024-04-08 11:37AM EDT | 50.00 | 1.50 | 0.50 | 1.95 | 0.00 | - | 7 | 9 | 49.15% |
| DXCM260116P00055000 | 2024-05-21 10:47AM EDT | 55.00 | 1.58 | 0.85 | 2.10 | 0.00 | - | 1 | 27 | 45.20% |
| DXCM260116P00060000 | 2024-01-25 10:30AM EDT | 60.00 | 3.45 | 2.90 | 3.50 | 0.00 | - | 1 | 8 | 47.50% |
| DXCM260116P00065000 | 2024-02-22 4:46PM EDT | 65.00 | 4.11 | 2.85 | 3.30 | 0.00 | - | 1 | 1 | 42.02% |
| DXCM260116P00070000 | 2024-04-01 9:30AM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| DXCM260116P00075000 | 2024-05-30 3:01PM EDT | 75.00 | 5.70 | 4.40 | 5.30 | 0.00 | - | 4 | 58 | 40.38% |
| DXCM260116P00080000 | 2024-04-25 12:00PM EDT | 80.00 | 5.06 | 4.20 | 5.00 | 0.00 | - | 2 | 25 | 35.26% |
| DXCM260116P00085000 | 2024-05-30 9:53AM EDT | 85.00 | 5.60 | 6.80 | 7.60 | 0.00 | - | 1 | 18 | 38.02% |
| DXCM260116P00087500 | 2024-05-21 10:22AM EDT | 87.50 | 5.80 | 7.70 | 8.20 | 0.00 | - | 1 | 185 | 37.30% |
| DXCM260116P00090000 | 2024-05-21 10:26AM EDT | 90.00 | 6.30 | 6.50 | 8.90 | 0.00 | - | 1 | 26 | 36.74% |
| DXCM260116P00092500 | 2024-05-14 11:31AM EDT | 92.50 | 8.10 | 7.40 | 9.70 | 0.00 | - | 113 | 125 | 36.33% |
| DXCM260116P00095000 | 2024-04-26 9:52AM EDT | 95.00 | 8.30 | 7.50 | 8.40 | 0.00 | - | 5 | 44 | 31.35% |
| DXCM260116P00097500 | 2024-05-30 2:17PM EDT | 97.50 | 9.70 | 8.60 | 11.30 | 0.00 | - | 1 | 111 | 35.25% |
| DXCM260116P00100000 | 2024-05-23 12:11PM EDT | 100.00 | 9.10 | 9.50 | 12.20 | 0.00 | - | 2 | 44 | 34.79% |
| DXCM260116P00105000 | 2024-05-23 12:11PM EDT | 105.00 | 10.60 | 13.30 | 14.20 | 0.00 | - | 2 | 88 | 34.02% |
| DXCM260116P00110000 | 2024-05-23 12:11PM EDT | 110.00 | 12.30 | 14.60 | 16.30 | 0.00 | - | 2 | 681 | 33.09% |
| DXCM260116P00115000 | 2024-05-23 12:12PM EDT | 115.00 | 14.20 | 18.10 | 18.70 | 0.00 | - | 2 | 570 | 32.39% |
| DXCM260116P00120000 | 2024-05-23 12:11PM EDT | 120.00 | 16.10 | 18.60 | 21.30 | 0.00 | - | 2 | 126 | 31.71% |
| DXCM260116P00125000 | 2024-05-28 12:59PM EDT | 125.00 | 18.90 | 21.40 | 23.90 | 0.00 | - | 10 | 143 | 30.70% |
| DXCM260116P00130000 | 2024-05-21 10:36AM EDT | 130.00 | 20.10 | 25.80 | 27.40 | 0.00 | - | 1 | 324 | 30.91% |
| DXCM260116P00135000 | 2024-05-21 2:16PM EDT | 135.00 | 22.60 | 29.00 | 30.70 | 0.00 | - | 1 | 134 | 30.49% |
| DXCM260116P00140000 | 2024-05-14 12:17PM EDT | 140.00 | 28.70 | 30.50 | 33.30 | 0.00 | - | 43 | 68 | 28.49% |
| DXCM260116P00145000 | 2024-05-20 10:10AM EDT | 145.00 | 27.80 | 35.70 | 37.80 | 0.00 | - | 1 | 8 | 29.64% |
| DXCM260116P00150000 | 2024-03-25 1:45PM EDT | 150.00 | 28.87 | 29.20 | 32.00 | 0.00 | - | 1 | 1 | 0.00% |
| DXCM260116P00155000 | 2024-05-08 12:59PM EDT | 155.00 | 35.33 | 41.50 | 44.30 | 0.00 | - | 1 | 3 | 26.22% |
| DXCM260116P00160000 | 2024-04-15 11:34AM EDT | 160.00 | 36.60 | 38.00 | 39.40 | 0.00 | - | 1 | 2 | 0.00% |
| DXCM260116P00165000 | 2024-03-25 2:59PM EDT | 165.00 | 38.40 | 38.50 | 40.40 | 0.00 | - | 50 | 50 | 0.00% |
© 2024 Yahoo. All rights reserved.