New Zealand markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.31-0.26 (-0.24%)
At close: 04:00PM EDT
110.11 -0.20 (-0.18%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DXCM240705C001120002024-06-21 12:26PM EDT112.005.001.401.600.00-3332.01%
DXCM240705C001130002024-06-25 3:27PM EDT113.001.151.051.25-1.25-52.08%31331.93%
DXCM240705C001140002024-06-25 12:25PM EDT114.001.000.850.95-0.17-14.53%3731.71%
DXCM240705C001150002024-06-25 10:34AM EDT115.001.050.600.75+0.10+10.53%53332.28%
DXCM240705C001160002024-06-24 10:24AM EDT116.001.400.450.550.00-22132.03%
DXCM240705C001170002024-06-24 3:50PM EDT117.000.500.300.450.00-101133.11%
DXCM240705C001180002024-06-25 11:34AM EDT118.000.300.250.35-0.45-60.00%41433.69%
DXCM240705C001190002024-06-25 10:23AM EDT119.000.350.200.30-0.15-30.00%11835.11%
DXCM240705C001200002024-06-25 3:52PM EDT120.000.200.150.25-0.05-20.00%55236.23%
DXCM240705C001210002024-06-25 1:16PM EDT121.000.240.100.25-0.05-17.24%21138.87%
DXCM240705C001220002024-06-25 11:07AM EDT122.000.170.100.25-0.08-32.00%12141.41%
DXCM240705C001230002024-06-25 3:24PM EDT123.000.100.050.20-0.20-66.67%31841.80%
DXCM240705C001240002024-06-24 12:54PM EDT124.000.140.050.250.00-5546.39%
DXCM240705C001250002024-06-24 12:54PM EDT125.000.120.050.250.00-10848.83%
DXCM240705C001260002024-06-24 10:26AM EDT126.000.160.050.250.00-1751.22%
DXCM240705C001270002024-06-21 3:58PM EDT127.000.350.000.250.00-40024053.56%
DXCM240705C001290002024-05-30 10:24AM EDT129.004.500.000.250.00-4950.98%
DXCM240705C001300002024-06-13 11:54AM EDT130.000.300.000.250.00-11353.03%
DXCM240705C001310002024-06-25 10:28AM EDT131.000.060.050.15-0.29-82.86%415253.03%
DXCM240705C001320002024-06-05 11:53AM EDT132.000.950.050.300.00-21760.45%
DXCM240705C001330002024-06-05 11:53AM EDT133.000.820.000.300.00--260.84%
DXCM240705C001350002024-06-10 12:12PM EDT135.000.200.002.200.00-15100.39%
DXCM240705C001390002024-06-05 12:21PM EDT139.000.400.000.400.00-1675.88%
DXCM240705C001400002024-05-31 3:34PM EDT140.000.270.002.200.00-2020112.60%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DXCM240705P000850002024-06-21 10:58AM EDT85.000.180.001.350.00-22113.18%
DXCM240705P000900002024-06-21 10:58AM EDT90.000.230.000.450.00-2472.75%
DXCM240705P000950002024-06-24 11:04AM EDT95.000.130.051.350.00-21774.80%
DXCM240705P001000002024-06-25 2:05PM EDT100.000.150.100.200.00-21739.45%
DXCM240705P001050002024-06-24 3:19PM EDT105.000.700.450.550.00-202432.23%
DXCM240705P001070002024-06-24 1:42PM EDT107.001.050.800.950.00-8931.01%
DXCM240705P001080002024-06-24 2:02PM EDT108.001.341.101.200.00-93329.98%
DXCM240705P001090002024-06-25 2:13PM EDT109.001.451.451.60-0.40-21.62%83730.30%
DXCM240705P001100002024-06-25 11:14AM EDT110.001.551.852.00-0.58-27.23%37429.59%
DXCM240705P001110002024-06-25 9:55AM EDT111.002.702.352.50+1.60+145.45%2529.25%
DXCM240705P001120002024-06-25 10:00AM EDT112.002.902.953.10+1.60+123.08%1729.30%
DXCM240705P001130002024-06-24 11:59AM EDT113.002.853.603.800.00-3729.83%
DXCM240705P001140002024-06-25 9:55AM EDT114.004.704.304.60+1.50+46.87%31631.06%
DXCM240705P001150002024-06-24 3:52PM EDT115.005.435.105.40+0.12+2.26%16431.54%
DXCM240705P001160002024-06-25 2:05PM EDT116.005.955.907.70+0.45+8.18%21457.10%
DXCM240705P001180002024-06-10 3:50PM EDT118.004.607.409.700.00-2265.48%
DXCM240705P001190002024-06-12 11:22AM EDT119.004.308.409.200.00-2340.87%
DXCM240705P001200002024-06-24 10:53AM EDT120.008.609.4010.200.00-21543.90%
DXCM240705P001220002024-06-24 10:46AM EDT122.0010.479.5014.000.00-1385.74%
DXCM240705P001230002024-06-13 10:06AM EDT123.008.7010.6015.000.00-4189.36%
DXCM240705P001240002024-05-24 11:06AM EDT124.003.205.909.500.00-440.00%
DXCM240705P001250002024-06-17 1:58PM EDT125.008.1712.5016.300.00-8483.42%
DXCM240705P001260002024-05-30 11:32AM EDT126.004.4014.1018.000.00-5055.62%
DXCM240705P001270002024-05-24 2:31PM EDT127.004.2010.2011.100.00-28280.00%
DXCM240705P001290002024-05-24 2:31PM EDT129.005.2012.1013.000.00-26260.00%
DXCM240705P001300002024-06-03 12:56PM EDT130.0014.8519.1020.400.00-1177.00%