Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240719C00015000 | 2024-01-25 11:23AM EDT | 15.00 | 18.95 | 8.00 | 11.10 | 0.00 | - | 10 | 10 | 150.88% |
| DBX240719C00019000 | 2023-11-21 2:16PM EDT | 19.00 | 10.00 | 10.80 | 12.40 | 0.00 | - | - | 3 | 300.78% |
| DBX240719C00020000 | 2024-05-14 11:20AM EDT | 20.00 | 4.40 | 3.20 | 3.40 | 0.00 | - | 20 | 65 | 40.92% |
| DBX240719C00021000 | 2024-05-20 3:57PM EDT | 21.00 | 3.15 | 2.30 | 2.45 | 0.00 | - | 4 | 131 | 33.40% |
| DBX240719C00022000 | 2024-05-23 9:30AM EDT | 22.00 | 1.90 | 1.55 | 1.65 | -0.10 | -5.00% | 2 | 336 | 29.59% |
| DBX240719C00023000 | 2024-05-23 11:40AM EDT | 23.00 | 0.95 | 0.95 | 1.05 | +0.05 | +5.56% | 43 | 510 | 28.37% |
| DBX240719C00024000 | 2024-05-23 12:18PM EDT | 24.00 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 1,441 | 9,545 | 27.15% |
| DBX240719C00025000 | 2024-05-23 11:19AM EDT | 25.00 | 0.25 | 0.20 | 0.30 | +0.01 | +4.17% | 10 | 1,372 | 25.93% |
| DBX240719C00026000 | 2024-05-22 1:37PM EDT | 26.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 7 | 1,203 | 25.98% |
| DBX240719C00027000 | 2024-05-23 12:06PM EDT | 27.00 | 0.11 | 0.00 | 0.15 | -0.04 | -26.67% | 193 | 1,138 | 31.35% |
| DBX240719C00028000 | 2024-04-29 12:44PM EDT | 28.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 9 | 249 | 61.57% |
| DBX240719C00029000 | 2024-05-22 11:43AM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 598 | 52.83% |
| DBX240719C00030000 | 2024-05-21 3:37PM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 71 | 54.10% |
| DBX240719C00031000 | 2024-04-16 1:26PM EDT | 31.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 360 | 58.59% |
| DBX240719C00032000 | 2024-04-17 12:34PM EDT | 32.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 2,526 | 53.32% |
| DBX240719C00033000 | 2024-04-11 12:02PM EDT | 33.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 5 | 44 | 83.59% |
| DBX240719C00034000 | 2024-02-23 11:47AM EDT | 34.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 25 | 73.63% |
| DBX240719C00035000 | 2024-02-16 3:04PM EDT | 35.00 | 0.16 | 0.00 | 1.75 | 0.00 | - | 72 | 215 | 101.17% |
| DBX240719C00036000 | 2024-02-16 12:18PM EDT | 36.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 108.15% |
| DBX240719C00037000 | 2024-02-07 1:11PM EDT | 37.00 | 1.25 | 0.00 | 1.05 | 0.00 | - | 3 | 116 | 93.85% |
| DBX240719C00038000 | 2024-02-16 10:53AM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 103 | 89.26% |
| DBX240719C00040000 | 2024-02-15 1:50PM EDT | 40.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 1 | 11 | 119.92% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240719P00018000 | 2024-05-13 2:49PM EDT | 18.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 210 | 389 | 59.67% |
| DBX240719P00019000 | 2024-05-09 3:59PM EDT | 19.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 53 | 87 | 49.02% |
| DBX240719P00020000 | 2024-05-15 1:44PM EDT | 20.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 12 | 431 | 29.98% |
| DBX240719P00021000 | 2024-05-15 12:35PM EDT | 21.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 12 | 199 | 26.66% |
| DBX240719P00022000 | 2024-05-22 2:59PM EDT | 22.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 53 | 673 | 24.27% |
| DBX240719P00023000 | 2024-05-22 3:42PM EDT | 23.00 | 0.82 | 0.75 | 0.80 | +0.02 | +2.50% | 1 | 520 | 22.22% |
| DBX240719P00024000 | 2024-05-23 11:03AM EDT | 24.00 | 1.40 | 1.30 | 1.40 | +0.05 | +3.70% | 80 | 496 | 22.02% |
| DBX240719P00025000 | 2024-05-17 2:25PM EDT | 25.00 | 1.62 | 2.05 | 2.15 | 0.00 | - | 1 | 622 | 21.09% |
| DBX240719P00026000 | 2024-05-10 10:01AM EDT | 26.00 | 2.42 | 2.90 | 3.10 | 0.00 | - | 1 | 30 | 24.71% |
| DBX240719P00027000 | 2024-05-10 10:06AM EDT | 27.00 | 3.50 | 3.90 | 4.10 | 0.00 | - | 2 | 356 | 29.88% |
| DBX240719P00028000 | 2024-05-15 11:10AM EDT | 28.00 | 4.21 | 4.90 | 5.10 | 0.00 | - | 13 | 88 | 34.77% |
| DBX240719P00029000 | 2024-05-22 2:54PM EDT | 29.00 | 6.00 | 5.90 | 6.20 | 0.00 | - | 900 | 203 | 45.51% |
| DBX240719P00030000 | 2024-05-22 2:54PM EDT | 30.00 | 7.00 | 6.90 | 7.40 | 0.00 | - | 450 | 100 | 60.06% |
| DBX240719P00031000 | 2024-02-14 1:06PM EDT | 31.00 | 1.80 | 6.60 | 7.70 | 0.00 | - | 8 | 2 | 0.00% |
| DBX240719P00032000 | 2024-04-17 1:44PM EDT | 32.00 | 9.00 | 8.00 | 9.60 | 0.00 | - | 43 | 0 | 78.13% |
| DBX240719P00033000 | 2024-05-15 3:02PM EDT | 33.00 | 9.30 | 9.70 | 10.20 | 0.00 | - | 190 | 0 | 62.40% |
| DBX240719P00034000 | 2024-04-11 3:18PM EDT | 34.00 | 10.30 | 10.40 | 11.30 | 0.00 | - | 290 | 0 | 72.27% |
| DBX240719P00035000 | 2024-01-03 11:49AM EDT | 35.00 | 6.60 | 3.50 | 3.70 | 0.00 | - | 10 | 18 | 0.00% |
| DBX240719P00036000 | 2024-03-26 3:18PM EDT | 36.00 | 11.40 | 12.00 | 14.00 | 0.00 | - | 280 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.