$80.04
4.225.57%
At close: -
$80.04
0.000.00%
After Hours: Dec 20, 7:56 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
-
Bid38
Ask42.5
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid33.6
Ask37
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid28.9
Ask32
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price21.9Dec 17, 2024
Change
00%
Bid23.7
Ask26.2
volume0
Intrest1
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid23.6
Ask26.1
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid22.7
Ask25.5
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid20.7
Ask24
volume0
Intrest0
Strike
58
58
Last Price0.5Nov 12, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest32
Last Price-
Change
-
Bid20.8
Ask23.3
volume0
Intrest0
Strike
59
59
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest8821
Last Price19.3Dec 20, 2024
Change
-
Bid19.7
Ask22.3
volume4
Intrest0
Strike
60
60
Last Price0.28Nov 20, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest3
Last Price-
Change
-
Bid18.7
Ask21.3
volume0
Intrest0
Strike
61
61
Last Price0.5Nov 12, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest3
Last Price-
Change
-
Bid16.5
Ask20.4
volume0
Intrest0
Strike
62
62
Last Price0.6Nov 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Last Price16.3Dec 20, 2024
Change
3.830.4%
Bid16.8
Ask17.4
volume1
Intrest1
Strike
63
63
Last Price0.65Nov 14, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Last Price-
Change
-
Bid15.8
Ask18.1
volume0
Intrest0
Strike
64
64
Last Price0.1Dec 04, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest6
Last Price9.3Nov 22, 2024
Change
00%
Bid14.6
Ask17.5
volume0
Intrest2
Strike
65
65
Last Price0.4Nov 25, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Last Price-
Change
-
Bid13.6
Ask16.3
volume0
Intrest0
Strike
66
66
Last Price0.45Nov 26, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest6
Last Price-
Change
-
Bid12.8
Ask15.4
volume0
Intrest0
Strike
67
67
Last Price0.06Dec 19, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest7
Last Price-
Change
-
Bid11.8
Ask12.4
volume0
Intrest0
Strike
68
68
Last Price0.11Dec 20, 2024
Change
0.018.33%
Bid-
Ask0.75
volume3
Intrest16
Last Price9.6Dec 20, 2024
Change
-
Bid10.8
Ask13.4
volume4
Intrest0
Strike
69
69
Last Price0.15Dec 20, 2024
Change
0.0937.5%
Bid-
Ask0.55
volume10
Intrest13
Last Price10.95Dec 20, 2024
Change
4.7175.48%
Bid9.8
Ask10.4
volume19
Intrest8
Strike
70
70
Last Price0.06Dec 20, 2024
Change
0.2177.78%
Bid-
Ask0.15
volume3
Intrest49
Last Price5.74Dec 19, 2024
Change
00%
Bid8.7
Ask11.4
volume0
Intrest2
Strike
71
71
Last Price0.54Dec 16, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest5
Last Price7.5Dec 20, 2024
Change
3.587.5%
Bid7.9
Ask8.5
volume1
Intrest2
Strike
72
72
Last Price0.2Dec 20, 2024
Change
0.4870.59%
Bid-
Ask0.15
volume1
Intrest31
Last Price4.51Dec 17, 2024
Change
00%
Bid6.8
Ask8.7
volume0
Intrest5
Strike
73
73
Last Price0.15Dec 20, 2024
Change
0.8384.69%
Bid0.05
Ask0.15
volume13
Intrest130
Last Price2.9Dec 16, 2024
Change
00%
Bid6
Ask6.5
volume0
Intrest2
Strike
74
74
Last Price0.12Dec 20, 2024
Change
1.1290.32%
Bid-
Ask0.2
volume4
Intrest80
Last Price5.7Dec 20, 2024
Change
3.64176.7%
Bid5
Ask5.6
volume4
Intrest26
Strike
75
75
Last Price0.2Dec 20, 2024
Change
1.1585.19%
Bid0.1
Ask0.2
volume1085
Intrest1101
Last Price4.7Dec 20, 2024
Change
2.67131.53%
Bid4.2
Ask4.5
volume37
Intrest29
Strike
76
76
Last Price0.27Dec 20, 2024
Change
1.8587.26%
Bid0.2
Ask0.3
volume62
Intrest209
Last Price4.02Dec 20, 2024
Change
2.42151.25%
Bid2.65
Ask3.7
volume77
Intrest92
Strike
77
77
Last Price0.4Dec 20, 2024
Change
2.0583.67%
Bid0.35
Ask0.5
volume9
Intrest3008
Last Price3.37Dec 20, 2024
Change
2.37237%
Bid2.6
Ask4.2
volume32
Intrest18
Strike
78
78
Last Price0.55Dec 20, 2024
Change
2.1579.63%
Bid0.55
Ask0.7
volume21
Intrest35
Last Price2.6Dec 20, 2024
Change
1.85246.67%
Bid2
Ask2.95
volume65
Intrest487
Strike
79
79
Last Price0.85Dec 20, 2024
Change
2.6575.71%
Bid0.35
Ask1.05
volume14
Intrest26
Last Price1.55Dec 20, 2024
Change
1.02192.45%
Bid1.4
Ask1.9
volume234
Intrest3523
Strike
80
80
Last Price1.45Dec 20, 2024
Change
2.9567.05%
Bid1.25
Ask1.5
volume71
Intrest53
Last Price1.03Dec 20, 2024
Change
0.71221.88%
Bid0.95
Ask1.1
volume60
Intrest98
Strike
81
81
Last Price1.56Dec 20, 2024
Change
3.0466.09%
Bid1.8
Ask2.05
volume14
Intrest5
Last Price0.77Dec 20, 2024
Change
0.57285%
Bid0.6
Ask0.75
volume77
Intrest262
Strike
82
82
Last Price2.32Dec 20, 2024
Change
0.7724.92%
Bid2.4
Ask2.8
volume23
Intrest4
Last Price0.45Dec 20, 2024
Change
0.3200%
Bid0.25
Ask0.8
volume169
Intrest72
Strike
83
83
Last Price2.7Dec 20, 2024
Change
5.366.25%
Bid3.1
Ask3.5
volume7
Intrest2
Last Price0.25Dec 20, 2024
Change
0.0525%
Bid0.15
Ask0.35
volume63
Intrest30
Strike
84
84
Last Price-
Change
-
Bid3.9
Ask4.4
volume0
Intrest0
Last Price0.27Dec 20, 2024
Change
0.23575%
Bid0.1
Ask0.25
volume25
Intrest127
Strike
85
85
Last Price7.01Dec 02, 2024
Change
00%
Bid4.8
Ask5.4
volume0
Intrest0
Last Price0.15Dec 20, 2024
Change
0.0525%
Bid0.05
Ask0.15
volume12
Intrest20
Strike
86
86
Last Price-
Change
-
Bid3.6
Ask6.4
volume0
Intrest0
Last Price0.12Dec 20, 2024
Change
0.08200%
Bid0.05
Ask0.15
volume9
Intrest14
Strike
87
87
Last Price-
Change
-
Bid6.7
Ask7.3
volume0
Intrest0
Last Price0.08Dec 20, 2024
Change
0.3882.61%
Bid0.05
Ask1.1
volume42
Intrest4
Strike
88
88
Last Price-
Change
-
Bid7.6
Ask8.2
volume0
Intrest0
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.3
volume4
Intrest9
Strike
89
89
Last Price13.7Dec 16, 2024
Change
00%
Bid7.7
Ask9.3
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume1
Intrest89
Strike
90
90
Last Price13.1Dec 18, 2024
Change
00%
Bid9.7
Ask10.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid10.4
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid11.4
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
93
93
Last Price16.7Dec 16, 2024
Change
00%
Bid12.4
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid12.4
Ask15.7
volume0
Intrest0
Last Price0.1Dec 10, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest69
Strike
95
95
Last Price17Dec 10, 2024
Change
00%
Bid14.7
Ask15.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
96
96
Last Price16.89Dec 20, 2024
Change
1.819.68%
Bid13.9
Ask16.2
volume2
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest15
Strike
100
100
Last Price21.5Dec 12, 2024
Change
00%
Bid18.4
Ask21.4
volume0
Intrest0