$88.78
-0.56-0.63%
At close: -
$88.78
0.000.00%
After Hours: 4:05 PM EDT
Comments
Loading...
DexCom (NASDAQ:DXCM) Stock, Option Chain
Option chain shows key data for DexCom's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for DexCom.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid48.2
Ask49.3
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid43.3
Ask44.3
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid38.3
Ask39.3
volume0
Intrest0
Strike
50
50
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest50
Last Price33.8Feb 20, 2025
Change
00%
Bid33.4
Ask34.9
volume0
Intrest1
Strike
55
55
Last Price0.03Jan 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest45
Last Price-
Change
-
Bid28.4
Ask29.3
volume0
Intrest0
Strike
60
60
Last Price0.13Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest83
Last Price20.8Jan 17, 2025
Change
00%
Bid23.4
Ask24.1
volume0
Intrest17
Strike
65
65
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest183
Last Price-
Change
-
Bid20.7
Ask24.9
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid21.5
Ask22.1
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid19.6
Ask22.1
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid19.6
Ask20.1
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price16.2Jan 16, 2025
Change
00%
Bid18.4
Ask19.1
volume0
Intrest58
Strike
70
70
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest433
Last Price-
Change
-
Bid16.8
Ask19.3
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid16.4
Ask17.1
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid15.4
Ask16.1
volume0
Intrest0
Strike
73
73
Last Price0.06Feb 14, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest20
Last Price-
Change
-
Bid14.4
Ask15.2
volume0
Intrest0
Strike
74
74
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest41
Last Price13.82Feb 21, 2025
Change
1.389.08%
Bid12.3
Ask14
volume3
Intrest150
Strike
75
75
Last Price0.05Feb 21, 2025
Change
0.0125%
Bid-
Ask4.8
volume4
Intrest407
Last Price12.6Feb 07, 2025
Change
00%
Bid12.6
Ask13
volume0
Intrest1
Strike
76
76
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest60
Last Price11.85Feb 21, 2025
Change
1.110.23%
Bid11.4
Ask12.1
volume9
Intrest10
Strike
77
77
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest69
Last Price-
Change
-
Bid10.6
Ask11.1
volume0
Intrest0
Strike
78
78
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest259
Last Price9.2Feb 21, 2025
Change
1.926.03%
Bid7.8
Ask10.1
volume2
Intrest7
Strike
79
79
Last Price0.12Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest131
Last Price8.88Feb 21, 2025
Change
0.020.22%
Bid8.6
Ask9.1
volume6
Intrest372
Strike
80
80
Last Price0.06Feb 21, 2025
Change
0.0440%
Bid-
Ask0.05
volume3
Intrest540
Last Price7.7Feb 20, 2025
Change
00%
Bid7.4
Ask8.1
volume0
Intrest21
Strike
81
81
Last Price0.08Feb 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest302
Last Price6.92Feb 21, 2025
Change
0.739.54%
Bid6.4
Ask7.1
volume8
Intrest25
Strike
82
82
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest312
Last Price5.76Feb 21, 2025
Change
0.7411.38%
Bid3.9
Ask6.1
volume6
Intrest87
Strike
83
83
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.05
volume1
Intrest78
Last Price4.9Feb 21, 2025
Change
1.320.97%
Bid4.4
Ask5
volume2
Intrest353
Strike
84
84
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume10
Intrest559
Last Price3.87Feb 21, 2025
Change
0.277.5%
Bid3.6
Ask4
volume79
Intrest678
Strike
85
85
Last Price0.12Feb 21, 2025
Change
0.0450%
Bid-
Ask1.35
volume3
Intrest391
Last Price2.21Feb 21, 2025
Change
0.5419.64%
Bid1.65
Ask2.95
volume50
Intrest81
Strike
86
86
Last Price0.03Feb 21, 2025
Change
0.176.92%
Bid-
Ask0.15
volume2
Intrest66
Last Price1.55Feb 21, 2025
Change
1.549.18%
Bid1.6
Ask2.1
volume11
Intrest175
Strike
87
87
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid-
Ask0.15
volume32
Intrest87
Last Price0.81Feb 21, 2025
Change
0.7748.73%
Bid0.65
Ask1.1
volume180
Intrest339
Strike
88
88
Last Price0.05Feb 21, 2025
Change
0.280%
Bid-
Ask0.1
volume29
Intrest406
Last Price0.15Feb 21, 2025
Change
0.6581.25%
Bid-
Ask0.1
volume526
Intrest846
Strike
89
89
Last Price0.44Feb 21, 2025
Change
0.0612%
Bid-
Ask0.35
volume94
Intrest197
Last Price0.04Feb 21, 2025
Change
0.3188.57%
Bid-
Ask0.05
volume188
Intrest1080
Strike
90
90
Last Price1Feb 21, 2025
Change
0.4832.43%
Bid1.05
Ask1.5
volume36
Intrest183
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask1.05
volume16
Intrest252
Strike
91
91
Last Price2.43Feb 21, 2025
Change
0.7443.79%
Bid0.4
Ask3.8
volume23
Intrest31
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume121
Intrest924
Strike
92
92
Last Price2.6Feb 19, 2025
Change
00%
Bid0.7
Ask4.7
volume0
Intrest11
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.05
volume8
Intrest106
Strike
93
93
Last Price4.6Feb 21, 2025
Change
1.443.75%
Bid2.3
Ask5.8
volume3
Intrest7
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.05
volume22
Intrest364
Strike
94
94
Last Price7.8Feb 10, 2025
Change
00%
Bid3.7
Ask6.5
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest1606
Strike
95
95
Last Price6.48Feb 21, 2025
Change
2.4360%
Bid4.3
Ask8
volume24
Intrest20
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid-
Ask0.65
volume28
Intrest232
Strike
96
96
Last Price10Jan 23, 2025
Change
00%
Bid5.3
Ask9.2
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.55
volume20
Intrest115
Strike
97
97
Last Price-
Change
-
Bid5.8
Ask10.5
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Strike
98
98
Last Price-
Change
-
Bid7.2
Ask11.2
volume0
Intrest0
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest10
Strike
99
99
Last Price11.9Feb 10, 2025
Change
00%
Bid8.2
Ask12.2
volume0
Intrest5
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest473
Strike
100
100
Last Price11.23Feb 14, 2025
Change
00%
Bid9.2
Ask13.2
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid9.7
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid10.7
Ask15.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid12.2
Ask16.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid13.2
Ask17.2
volume0
Intrest0
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest78
Strike
105
105
Last Price16Feb 14, 2025
Change
00%
Bid13.7
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid15.2
Ask19.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
107
107
Last Price18.8Feb 20, 2025
Change
00%
Bid16.2
Ask20.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid17.2
Ask21.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid17.8
Ask22.3
volume0
Intrest0
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest236
Strike
110
110
Last Price21.8Feb 20, 2025
Change
00%
Bid18.8
Ask23.3
volume0
Intrest4
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest305
Strike
115
115
Last Price-
Change
-
Bid25
Ask27.5
volume0
Intrest0