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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DXCM240719C000700002024-06-20 9:43AM EDT70.0046.6538.6042.700.00--199.90%
DXCM240719C000900002024-06-07 10:19AM EDT90.0025.8818.5023.000.00-1554.20%
DXCM240719C000950002024-05-30 3:40PM EDT95.0025.2015.6016.500.00-4456.93%
DXCM240719C001000002024-06-24 9:43AM EDT100.0016.409.7012.300.00-1753.35%
DXCM240719C001050002024-06-25 9:44AM EDT105.007.026.907.20-3.78-35.00%81136.30%
DXCM240719C001100002024-06-25 12:05PM EDT110.004.203.703.900.00-11613933.23%
DXCM240719C001150002024-06-25 2:16PM EDT115.001.851.601.80-0.03-1.60%3021931.93%
DXCM240719C001200002024-06-25 2:51PM EDT120.000.720.650.80-0.06-7.69%12969132.74%
DXCM240719C001250002024-06-25 12:58PM EDT125.000.350.250.35-0.05-12.50%330934.03%
DXCM240719C001300002024-06-25 3:03PM EDT130.000.150.100.20-0.07-31.82%121,23237.31%
DXCM240719C001350002024-06-24 12:54PM EDT135.000.140.100.150.00-223541.80%
DXCM240719C001400002024-06-25 2:13PM EDT140.000.130.050.20+0.04+44.44%19050.20%
DXCM240719C001450002024-06-12 3:53PM EDT145.000.240.001.350.00-15171.14%
DXCM240719C001500002024-06-14 3:58PM EDT150.000.110.000.600.00-56066.11%
DXCM240719C001550002024-06-24 12:20PM EDT155.000.050.001.350.00-31583.74%
DXCM240719C001600002024-05-20 1:24PM EDT160.000.410.000.550.00--875.78%
DXCM240719C001650002024-05-20 1:37PM EDT165.000.290.000.500.00--179.59%
DXCM240719C001900002024-06-12 3:37PM EDT190.000.050.000.250.00--2092.19%
DXCM240719C001950002024-06-12 3:26PM EDT195.000.050.000.200.00-107193.36%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DXCM240719P000900002024-06-17 12:49PM EDT90.000.150.050.650.00--151.47%
DXCM240719P000950002024-06-25 11:35AM EDT95.000.250.200.30-0.02-7.41%111438.87%
DXCM240719P001000002024-06-25 3:34PM EDT100.000.550.500.60-0.08-12.70%526334.06%
DXCM240719P001050002024-06-25 3:44PM EDT105.001.361.301.45-0.17-11.11%372,75631.62%
DXCM240719P001100002024-06-25 3:42PM EDT110.003.203.003.20-0.20-5.88%1011,03529.76%
DXCM240719P001150002024-06-25 11:24AM EDT115.005.505.906.20-0.50-8.33%4215829.04%
DXCM240719P001200002024-06-21 3:50PM EDT120.006.009.8011.800.00-812548.36%
DXCM240719P001250002024-06-24 2:34PM EDT125.0014.6014.3015.300.00-210139.31%
DXCM240719P001300002024-06-11 2:27PM EDT130.0013.7218.4020.900.00-12858.01%
DXCM240719P001350002024-06-24 3:39PM EDT135.0024.7022.4026.300.00-1072.73%
DXCM240719P001400002024-05-31 11:03AM EDT140.0022.3827.7031.700.00-2086.91%