DXCM - DexCom, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DXCM200221C000900002019-12-18 11:32AM EST90.00128.20138.60143.400.00--0138.09%
DXCM200221C001100002020-01-13 12:54PM EST110.00118.58118.60123.300.00-12106.64%
DXCM200221C001150002020-01-13 12:54PM EST115.00113.58113.60118.400.00--1104.40%
DXCM200221C001400002020-01-13 11:09AM EST140.0086.5288.7093.500.00-2081.79%
DXCM200221C001550002020-01-09 11:05AM EST155.0083.1074.8078.800.00-5582.72%
DXCM200221C001600002020-01-14 11:57AM EST160.0075.9069.7073.800.00-1076.37%
DXCM200221C001700002020-01-06 2:47PM EST170.0058.7459.6064.000.00-21266.50%
DXCM200221C001750002019-11-13 3:13PM EST175.0032.9033.4035.600.00-300.00%
DXCM200221C001800002020-01-09 10:45AM EST180.0057.6554.9057.700.00-1192.57%
DXCM200221C001850002020-01-06 12:44PM EST185.0044.3645.5048.400.00-2252.95%
DXCM200221C001900002020-01-17 3:52PM EST190.0043.0042.1043.50+20.50+91.11%1155.64%
DXCM200221C001950002020-01-14 9:40AM EST195.0049.0937.8039.200.00-3655.15%
DXCM200221C002000002020-01-17 10:54AM EST200.0038.660.000.000.00-300.00%
DXCM200221C002100002020-01-17 3:53PM EST210.0026.7526.0027.00-2.65-9.01%68352.56%
DXCM200221C002200002020-01-17 3:51PM EST220.0019.7719.6020.20-2.53-11.35%218252.04%
DXCM200221C002300002020-01-17 2:42PM EST230.0014.4413.5014.30-2.19-13.17%2020651.12%
DXCM200221C002400002020-01-17 3:44PM EST240.009.200.000.000.00-4503.13%
DXCM200221C002500002020-01-17 3:52PM EST250.005.905.606.10-1.50-20.27%5713647.96%
DXCM200221C002600002020-01-17 3:53PM EST260.003.303.103.50-1.18-26.34%5220945.98%
DXCM200221C002700002020-01-17 12:16PM EST270.002.611.652.10+0.09+3.57%86646.00%
DXCM200221C002800002020-01-17 2:38PM EST280.001.350.801.20-0.08-5.59%5014145.85%
DXCM200221C002900002020-01-16 2:22PM EST290.000.650.250.700.00-123946.27%
DXCM200221C003000002020-01-09 3:25PM EST300.000.450.100.400.00-120446.61%
DXCM200221C003100002020-01-13 12:58PM EST310.000.200.000.300.00-226548.98%
DXCM200221C003200002020-01-17 3:19PM EST320.000.050.000.25-0.20-80.00%15151.90%
DXCM200221C003300002020-01-15 3:57PM EST330.000.110.000.250.00--050.98%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DXCM200221P001100002019-11-27 2:43PM EST110.000.200.000.250.00--1103.52%
DXCM200221P001200002019-12-24 11:16AM EST120.000.150.000.250.00-33033092.19%
DXCM200221P001250002019-11-06 3:19PM EST125.003.900.002.400.00--0123.78%
DXCM200221P001350002019-12-31 11:35AM EST135.000.050.000.250.00--10076.95%
DXCM200221P001400002020-01-09 2:45PM EST140.000.150.000.300.00-1073.93%
DXCM200221P001500002020-01-16 3:40PM EST150.000.200.000.350.00-1066.02%
DXCM200221P001550002020-01-14 10:41AM EST155.000.300.050.450.00-5064.75%
DXCM200221P001600002020-01-17 3:57PM EST160.000.330.000.000.00-30025.00%
DXCM200221P001650002020-01-13 3:35PM EST165.000.730.250.650.00-6061.43%
DXCM200221P001700002020-01-15 11:49AM EST170.000.850.450.800.00-1060.30%
DXCM200221P001750002020-01-13 11:28AM EST175.000.900.601.150.00-104459.45%
DXCM200221P001800002020-01-17 3:19PM EST180.001.110.000.000.00-101012.50%
DXCM200221P001850002020-01-17 3:24PM EST185.001.450.000.000.00-1012.50%
DXCM200221P001900002020-01-17 3:57PM EST190.001.931.852.00-0.22-10.23%33054.94%
DXCM200221P001950002020-01-17 3:55PM EST195.002.800.000.000.00-6012.50%
DXCM200221P002000002020-01-17 3:36PM EST200.003.303.203.60+0.09+2.80%24053.58%
DXCM200221P002100002020-01-17 3:15PM EST210.005.500.000.000.00-9106.25%
DXCM200221P002200002020-01-17 3:54PM EST220.008.578.208.80+0.39+4.77%116050.82%
DXCM200221P002300002020-01-17 1:40PM EST230.0011.6012.5013.50-0.70-5.69%10051.09%
DXCM200221P002400002020-01-17 2:20PM EST240.0016.5017.7018.60-1.50-8.33%35048.60%
DXCM200221P002500002020-01-14 11:02AM EST250.0023.7724.0025.500.00--2048.76%
DXCM200221P002700002020-01-14 10:22AM EST270.0036.4039.6041.000.00-1143.91%
DXCM200221P003000002020-01-16 6:27PM EST300.0063.1067.8071.60+63.10--068.02%