Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240517C00019000 | 2024-04-17 11:39AM EDT | 19.00 | 4.27 | 2.50 | 4.30 | +0.47 | +12.37% | 1 | 0 | 135.16% |
| DBX240517C00020000 | 2024-04-23 9:45AM EDT | 20.00 | 3.50 | 1.70 | 3.30 | -0.30 | -7.89% | 20 | 23 | 108.20% |
| DBX240517C00020500 | 2024-05-10 9:52AM EDT | 20.50 | 3.36 | 0.90 | 2.80 | +0.51 | +17.89% | 9 | 9 | 94.92% |
| DBX240517C00021000 | 2024-05-03 2:54PM EDT | 21.00 | 2.46 | 0.55 | 2.75 | -0.34 | -12.14% | 5 | 5 | 140.23% |
| DBX240517C00021500 | 2024-04-22 3:47PM EDT | 21.50 | 2.25 | 0.35 | 2.40 | 0.00 | - | - | 1 | 138.48% |
| DBX240517C00022000 | 2024-04-19 10:33AM EDT | 22.00 | 1.54 | 0.85 | 1.30 | -0.26 | -14.44% | 8 | 108 | 53.52% |
| DBX240517C00022500 | 2024-05-10 2:08PM EDT | 22.50 | 1.01 | 0.70 | 0.85 | -0.48 | -32.21% | 163 | 27 | 44.14% |
| DBX240517C00023000 | 2024-05-06 9:37AM EDT | 23.00 | 0.45 | 0.30 | 0.45 | -0.85 | -65.38% | 87 | 426 | 35.35% |
| DBX240517C00023500 | 2024-04-29 10:33AM EDT | 23.50 | 0.17 | 0.15 | 0.20 | -1.43 | -89.38% | 1,419 | 425 | 32.62% |
| DBX240517C00024000 | 2024-05-02 11:01AM EDT | 24.00 | 0.10 | 0.05 | 0.10 | -0.85 | -89.47% | 619 | 1,986 | 35.55% |
| DBX240517C00024500 | 2024-05-02 10:41AM EDT | 24.50 | 0.05 | 0.00 | 0.60 | -0.65 | -92.86% | 46 | 234 | 72.66% |
| DBX240517C00025000 | 2024-05-03 11:51AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | -0.51 | -91.07% | 245 | 1,394 | 57.62% |
| DBX240517C00026000 | 2024-05-06 9:38AM EDT | 26.00 | 0.02 | 0.00 | 0.10 | -0.33 | -94.29% | 36 | 1,048 | 64.84% |
| DBX240517C00027000 | 2024-05-01 2:44PM EDT | 27.00 | 0.17 | 0.00 | 0.05 | -0.05 | -22.73% | 3,186 | 2,755 | 71.09% |
| DBX240517C00028000 | 2024-05-02 12:42PM EDT | 28.00 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 56 | 1,081 | 84.38% |
| DBX240517C00029000 | 2024-05-09 3:52PM EDT | 29.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 7 | 15 | 137.50% |
| DBX240517C00030000 | 2024-04-29 2:11PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 108.59% |
| DBX240517C00031000 | 2024-03-18 2:39PM EDT | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 120.31% |
| DBX240517C00035000 | 2024-05-09 3:57PM EDT | 35.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 310.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240517P00018000 | 2024-05-09 2:09PM EDT | 18.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 157.42% |
| DBX240517P00018500 | 2024-05-09 3:51PM EDT | 18.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 232.81% |
| DBX240517P00019000 | 2024-04-16 10:50AM EDT | 19.00 | 0.10 | 0.00 | 0.05 | -0.01 | -9.09% | 11 | 12 | 89.06% |
| DBX240517P00019500 | 2024-05-02 1:45PM EDT | 19.50 | 0.15 | 0.00 | 0.05 | +0.04 | +36.36% | 1 | 753 | 78.91% |
| DBX240517P00020000 | 2024-05-01 12:22PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | -0.13 | -76.47% | 44 | 1,888 | 68.75% |
| DBX240517P00020500 | 2024-05-10 12:54PM EDT | 20.50 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 5 | 1,174 | 59.38% |
| DBX240517P00021000 | 2024-05-03 2:21PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 35 | 763 | 57.42% |
| DBX240517P00021500 | 2024-05-10 12:28PM EDT | 21.50 | 0.04 | 0.00 | 0.10 | -0.41 | -91.11% | 67 | 248 | 56.64% |
| DBX240517P00022000 | 2024-05-03 2:44PM EDT | 22.00 | 0.06 | 0.05 | 0.10 | -0.44 | -88.00% | 208 | 434 | 43.75% |
| DBX240517P00022500 | 2024-04-30 2:11PM EDT | 22.50 | 0.10 | 0.05 | 0.15 | -0.57 | -85.07% | 218 | 424 | 36.33% |
| DBX240517P00023000 | 2024-05-03 3:50PM EDT | 23.00 | 0.23 | 0.20 | 0.25 | -0.72 | -75.79% | 1,168 | 2,054 | 28.91% |
| DBX240517P00023500 | 2024-05-03 9:36AM EDT | 23.50 | 0.50 | 0.45 | 0.55 | -0.52 | -50.98% | 136 | 346 | 30.66% |
| DBX240517P00024000 | 2024-05-03 2:55PM EDT | 24.00 | 0.69 | 0.85 | 1.15 | -0.74 | -51.75% | 155 | 726 | 56.45% |
| DBX240517P00024500 | 2024-05-03 12:52PM EDT | 24.50 | 1.05 | 1.30 | 2.40 | -0.65 | -38.24% | 7 | 160 | 91.99% |
| DBX240517P00025000 | 2024-04-30 10:44AM EDT | 25.00 | 1.70 | 1.80 | 2.70 | -0.12 | -6.59% | 1 | 187 | 94.73% |
| DBX240517P00026000 | 2024-04-29 12:32PM EDT | 26.00 | 2.35 | 1.80 | 3.40 | +0.15 | +6.82% | 7 | 157 | 136.72% |
© 2024 Yahoo. All rights reserved.