Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240517C00022000 | 2024-04-19 10:33AM EDT | 2024-05-17 | 1.54 | 0.85 | 1.30 | -0.26 | -14.44% | 8 | 108 | 48.83% |
| DBX240524C00022000 | 2024-05-10 9:36AM EDT | 2024-05-24 | 2.00 | 0.35 | 2.55 | +0.20 | +11.11% | 1 | 3 | 113.97% |
| DBX240531C00022000 | 2024-05-02 10:55AM EDT | 2024-05-31 | 1.85 | 1.10 | 2.20 | -0.32 | -14.75% | 5 | 20 | 74.61% |
| DBX240607C00022000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 2.15 | 0.30 | 2.60 | 0.00 | - | 1 | 1 | 81.25% |
| DBX240614C00022000 | 2024-05-09 3:28PM EDT | 2024-06-14 | 1.96 | 0.35 | 2.75 | 0.00 | - | 3 | 3 | 78.03% |
| DBX240621C00022000 | 2024-05-01 2:08PM EDT | 2024-06-21 | 2.24 | 1.30 | 1.65 | -0.08 | -3.45% | 75 | 323 | 32.62% |
| DBX240628C00022000 | 2024-05-09 11:12AM EDT | 2024-06-28 | 2.00 | 0.30 | 3.70 | 0.00 | - | 2 | 2 | 95.51% |
| DBX240719C00022000 | 2024-05-01 2:08PM EDT | 2024-07-19 | 2.01 | 1.35 | 3.60 | -0.56 | -21.79% | 250 | 422 | 77.05% |
| DBX241018C00022000 | 2024-05-03 9:49AM EDT | 2024-10-18 | 2.85 | 2.30 | 4.60 | -0.75 | -20.83% | 8 | 215 | 67.85% |
| DBX250117C00022000 | 2024-04-30 11:14AM EDT | 2025-01-17 | 3.50 | 3.20 | 3.40 | -0.80 | -18.60% | 16 | 525 | 37.65% |
| DBX251017C00022000 | 2024-05-02 9:45AM EDT | 2025-10-17 | 5.60 | 4.30 | 6.50 | -0.10 | -1.75% | 1 | 4 | 55.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240517P00022000 | 2024-05-03 2:44PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.10 | -0.44 | -88.00% | 208 | 434 | 39.84% |
| DBX240524P00022000 | 2024-04-25 11:29AM EDT | 2024-05-24 | 0.60 | 0.05 | 0.15 | +0.15 | +33.33% | 4 | 37 | 31.54% |
| DBX240531P00022000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.65 | 0.05 | 0.20 | +0.10 | +18.18% | 7 | 21 | 28.71% |
| DBX240607P00022000 | 2024-05-02 11:08AM EDT | 2024-06-07 | 0.13 | 0.10 | 0.20 | -0.49 | -79.03% | 1 | 27 | 24.71% |
| DBX240614P00022000 | 2024-05-09 10:24AM EDT | 2024-06-14 | 0.60 | 0.15 | 0.20 | 0.00 | - | 24 | 29 | 21.97% |
| DBX240621P00022000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 0.24 | 0.20 | 0.30 | -0.38 | -61.29% | 56 | 377 | 24.22% |
| DBX240719P00022000 | 2024-04-25 2:56PM EDT | 2024-07-19 | 0.30 | 0.35 | 0.45 | -0.40 | -57.14% | 25 | 601 | 23.15% |
| DBX241018P00022000 | 2024-05-03 3:48PM EDT | 2024-10-18 | 0.88 | 0.90 | 1.85 | -0.47 | -34.81% | 1 | 100 | 39.94% |
| DBX250117P00022000 | 2024-04-26 12:10PM EDT | 2025-01-17 | 1.35 | 1.30 | 1.40 | -0.22 | -14.01% | 6 | 792 | 25.68% |
© 2024 Yahoo. All rights reserved.