Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240621C00015000 | 2023-10-16 3:47PM EDT | 15.00 | 13.49 | 12.90 | 13.30 | 0.00 | - | 5 | 12 | 653.32% |
| DBX240621C00018000 | 2023-09-11 10:26AM EDT | 18.00 | 11.20 | 11.10 | 11.30 | 0.00 | - | 8 | 53 | 582.03% |
| DBX240621C00019000 | 2024-06-05 10:49AM EDT | 19.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DBX240621C00020000 | 2024-06-05 2:07PM EDT | 20.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DBX240621C00021000 | 2024-06-05 1:23PM EDT | 21.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DBX240621C00022000 | 2024-06-05 10:14AM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| DBX240621C00022500 | 2024-06-05 2:40PM EDT | 22.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| DBX240621C00023000 | 2024-06-05 3:37PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DBX240621C00023500 | 2024-06-04 3:27PM EDT | 23.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DBX240621C00024000 | 2024-06-05 11:18AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DBX240621C00024500 | 2024-06-03 10:56AM EDT | 24.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DBX240621C00025000 | 2024-06-04 12:05PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DBX240621C00026000 | 2024-05-31 9:30AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DBX240621C00027000 | 2024-06-04 12:49PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DBX240621C00028000 | 2024-05-31 1:49PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| DBX240621C00029000 | 2024-05-22 2:34PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| DBX240621C00030000 | 2024-05-23 3:56PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DBX240621C00031000 | 2024-03-19 2:16PM EDT | 31.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 10 | 124 | 165.82% |
| DBX240621C00032000 | 2024-05-21 10:08AM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DBX240621C00033000 | 2024-05-16 1:26PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DBX240621C00034000 | 2024-04-16 11:15AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 246 | 157.03% |
| DBX240621C00035000 | 2024-05-16 11:02AM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DBX240621C00036000 | 2024-02-20 11:28AM EDT | 36.00 | 0.33 | 0.00 | 2.20 | 0.00 | - | 1 | 188 | 234.18% |
| DBX240621C00037000 | 2024-02-15 4:41PM EDT | 37.00 | 1.13 | 0.00 | 1.75 | 0.00 | - | 10 | 10 | 224.22% |
| DBX240621C00038000 | 2024-02-16 11:19AM EDT | 38.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 100 | 49 | 167.58% |
| DBX240621C00039000 | 2024-02-15 2:51PM EDT | 39.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 189.65% |
| DBX240621C00040000 | 2024-05-10 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240621P00013000 | 2023-09-21 12:57PM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 203.13% |
| DBX240621P00015000 | 2024-05-10 9:30AM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DBX240621P00017000 | 2024-02-27 2:50PM EDT | 17.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 5 | 86.33% |
| DBX240621P00018000 | 2024-05-10 11:18AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DBX240621P00019000 | 2024-05-17 3:28PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DBX240621P00020000 | 2024-06-05 10:01AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DBX240621P00020500 | 2024-05-31 9:30AM EDT | 20.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DBX240621P00021000 | 2024-06-05 10:13AM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DBX240621P00021500 | 2024-06-05 2:41PM EDT | 21.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DBX240621P00022000 | 2024-06-05 3:32PM EDT | 22.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DBX240621P00022500 | 2024-06-04 11:20AM EDT | 22.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DBX240621P00023000 | 2024-06-05 3:09PM EDT | 23.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DBX240621P00023500 | 2024-05-31 3:50PM EDT | 23.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DBX240621P00024000 | 2024-06-05 3:55PM EDT | 24.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DBX240621P00025000 | 2024-06-05 12:56PM EDT | 25.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DBX240621P00026000 | 2024-05-31 2:49PM EDT | 26.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| DBX240621P00027000 | 2024-03-27 10:02AM EDT | 27.00 | 3.14 | 3.00 | 3.20 | 0.00 | - | 2 | 410 | 0.00% |
| DBX240621P00028000 | 2024-05-22 2:49PM EDT | 28.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DBX240621P00029000 | 2024-04-24 3:47PM EDT | 29.00 | 5.06 | 5.50 | 6.40 | 0.00 | - | 26 | 0 | 0.00% |
| DBX240621P00030000 | 2024-04-10 3:09PM EDT | 30.00 | 6.60 | 6.60 | 9.00 | 0.00 | - | 160 | 81 | 168.75% |
| DBX240621P00031000 | 2024-02-05 1:06PM EDT | 31.00 | 1.55 | 7.00 | 7.40 | 0.00 | - | 9 | 0 | 0.00% |
| DBX240621P00032000 | 2024-05-09 3:57PM EDT | 32.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DBX240621P00033000 | 2024-05-09 3:07PM EDT | 33.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DBX240621P00034000 | 2024-05-09 3:07PM EDT | 34.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DBX240621P00035000 | 2024-04-03 3:46PM EDT | 35.00 | 11.50 | 11.50 | 13.10 | 0.00 | - | 350 | 0 | 96.88% |
| DBX240621P00036000 | 2024-02-22 4:05PM EDT | 36.00 | 12.50 | 11.10 | 13.70 | 0.00 | - | 98 | 0 | 0.00% |
| DBX240621P00037000 | 2024-02-22 4:05PM EDT | 37.00 | 13.88 | 12.40 | 13.30 | 0.00 | - | 105 | 0 | 0.00% |
| DBX240621P00038000 | 2024-01-31 10:45AM EDT | 38.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DBX240621P00039000 | 2024-01-23 11:12AM EDT | 39.00 | 6.50 | 15.10 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| DBX240621P00040000 | 2024-02-13 10:30AM EDT | 40.00 | 8.30 | 15.40 | 18.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.