$69.47
-2.66-3.69%
At close: -
$69.63
0.160.23%
After Hours: 6:42 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
-
Bid23
Ask26.1
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price25.72Mar 24, 2025
Change
00%
Bid18.2
Ask21.2
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid12.8
Ask16.3
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price13.91Mar 26, 2025
Change
00%
Bid8.8
Ask12.3
volume0
Intrest2
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid8.1
Ask11.4
volume0
Intrest0
Strike
60
60
Last Price0.12Mar 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Last Price9Mar 14, 2025
Change
00%
Bid8.3
Ask8.9
volume0
Intrest2
Strike
61
61
Last Price0.22Mar 14, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price9.84Mar 26, 2025
Change
00%
Bid7.2
Ask7.8
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid6.2
Ask6.9
volume0
Intrest0
Strike
63
63
Last Price0.18Mar 17, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid5.2
Ask5.9
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price8.33Mar 21, 2025
Change
00%
Bid4.1
Ask4.9
volume0
Intrest2
Strike
65
65
Last Price0.15Mar 19, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest38
Last Price-
Change
-
Bid3.1
Ask3.9
volume0
Intrest0
Strike
66
66
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest82
Last Price-
Change
-
Bid2.7
Ask3.5
volume0
Intrest0
Strike
66.5
66.5
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest5
Last Price-
Change
-
Bid2.35
Ask3
volume0
Intrest0
Strike
67
67
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest8
Last Price8.3Mar 25, 2025
Change
00%
Bid1.8
Ask2.5
volume0
Intrest5
Strike
67.5
67.5
Last Price1.1Mar 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid1.55
Ask2.15
volume0
Intrest0
Strike
68
68
Last Price0.59Mar 21, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest25
Last Price3.2Mar 26, 2025
Change
00%
Bid0.85
Ask1.25
volume0
Intrest3
Strike
69
69
Last Price0.16Mar 27, 2025
Change
0.016.67%
Bid-
Ask0.65
volume5
Intrest53
Last Price1.31Mar 27, 2025
Change
1.3450.57%
Bid0.4
Ask0.55
volume20
Intrest46
Strike
70
70
Last Price0.7Mar 27, 2025
Change
0.375%
Bid0.85
Ask1.05
volume67
Intrest153
Last Price0.24Mar 27, 2025
Change
4.4194.84%
Bid0.15
Ask0.25
volume4
Intrest88
Strike
71
71
Last Price1.25Mar 27, 2025
Change
0.63101.61%
Bid1.45
Ask1.85
volume12
Intrest61
Last Price0.07Mar 27, 2025
Change
0.9292.93%
Bid-
Ask0.15
volume26
Intrest15
Strike
72
72
Last Price1.45Mar 27, 2025
Change
0.438.1%
Bid2.2
Ask2.9
volume11
Intrest26
Last Price0.1Mar 27, 2025
Change
0.480%
Bid-
Ask0.1
volume204
Intrest317
Strike
73
73
Last Price3.25Mar 27, 2025
Change
1.65103.12%
Bid3.2
Ask3.8
volume32
Intrest51
Last Price0.25Mar 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest29
Strike
74
74
Last Price3.88Mar 27, 2025
Change
2.22133.73%
Bid4.2
Ask5.4
volume18
Intrest107
Last Price0.03Mar 27, 2025
Change
0.1280%
Bid-
Ask0.05
volume28
Intrest855
Strike
75
75
Last Price5.27Mar 27, 2025
Change
2.1770%
Bid5.2
Ask5.9
volume12
Intrest42
Last Price0.05Mar 27, 2025
Change
0.0228.57%
Bid-
Ask0.3
volume4
Intrest80
Strike
76
76
Last Price4.12Mar 26, 2025
Change
00%
Bid6.1
Ask8.7
volume0
Intrest8
Last Price0.07Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest87
Strike
77
77
Last Price6.7Mar 27, 2025
Change
2.5561.45%
Bid7.2
Ask9.8
volume17
Intrest7
Last Price0.07Mar 27, 2025
Change
0.04133.33%
Bid-
Ask2.1
volume3
Intrest122
Strike
78
78
Last Price8.05Mar 27, 2025
Change
1.8630.05%
Bid8.2
Ask8.9
volume21
Intrest6
Last Price0.03Mar 27, 2025
Change
0.1986.36%
Bid-
Ask2.1
volume4
Intrest33
Strike
79
79
Last Price9.1Mar 27, 2025
Change
4.88115.64%
Bid9.3
Ask11.6
volume2
Intrest1
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest90
Strike
80
80
Last Price9.6Mar 27, 2025
Change
5.55137.04%
Bid10.3
Ask10.9
volume12
Intrest5
Last Price0.25Mar 20, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest21
Strike
81
81
Last Price10.8Mar 27, 2025
Change
9.821002.04%
Bid11.2
Ask12.9
volume2
Intrest1
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest3
Strike
82
82
Last Price6.91Mar 24, 2025
Change
00%
Bid12.2
Ask12.9
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest750
Strike
83
83
Last Price12.5Mar 27, 2025
Change
9.3290.63%
Bid13.3
Ask15.4
volume31
Intrest15
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Strike
84
84
Last Price13.7Mar 27, 2025
Change
3.1129.37%
Bid14.1
Ask16.7
volume27
Intrest13
Last Price0.15Mar 12, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Strike
85
85
Last Price14.3Mar 27, 2025
Change
1.310%
Bid15.1
Ask15.9
volume30
Intrest12
Last Price0.6Mar 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
86
86
Last Price16.3Mar 27, 2025
Change
5.652.34%
Bid16.2
Ask16.9
volume2
Intrest2
Last Price3.8Feb 28, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Strike
87
87
Last Price17Mar 27, 2025
Change
0.221.31%
Bid17.2
Ask17.9
volume10
Intrest5
Last Price0.04Mar 19, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest11
Strike
88
88
Last Price15Mar 20, 2025
Change
00%
Bid18.2
Ask20.8
volume0
Intrest0
Last Price0.1Mar 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
89
89
Last Price18.8Mar 27, 2025
Change
8.786.14%
Bid19.2
Ask21.6
volume2
Intrest1
Last Price0.22Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1770
Strike
90
90
Last Price20.08Mar 27, 2025
Change
1.286.81%
Bid20.2
Ask20.9
volume16
Intrest6
Last Price0.67Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest392
Strike
91
91
Last Price-
Change
-
Bid21.2
Ask21.9
volume0
Intrest0
Last Price0.09Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Strike
92
92
Last Price19.1Mar 10, 2025
Change
00%
Bid22.2
Ask22.9
volume0
Intrest0
Last Price0.6Mar 04, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest9
Strike
93
93
Last Price-
Change
-
Bid23.2
Ask23.9
volume0
Intrest0
Last Price1.95Feb 26, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest10
Strike
94
94
Last Price-
Change
-
Bid24.2
Ask24.9
volume0
Intrest0
Last Price0.35Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
95
95
Last Price12.3Mar 04, 2025
Change
00%
Bid25.1
Ask26
volume0
Intrest0
Last Price0.3Mar 04, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Strike
96
96
Last Price-
Change
-
Bid25.9
Ask27.1
volume0
Intrest0
Last Price1.35Feb 24, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest4
Strike
97
97
Last Price-
Change
-
Bid26.9
Ask28.1
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest5
Strike
98
98
Last Price22.27Mar 24, 2025
Change
00%
Bid28.1
Ask28.9
volume0
Intrest0
Last Price0.18Mar 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest30
Strike
99
99
Last Price-
Change
-
Bid29
Ask29.9
volume0
Intrest0
Last Price0.12Mar 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest563
Strike
100
100
Last Price-
Change
-
Bid30.1
Ask30.9
volume0
Intrest0
Last Price0.4Feb 24, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest3
Strike
101
101
Last Price-
Change
-
Bid31
Ask31.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid32.2
Ask32.9
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
0.1995%
Bid-
Ask0.15
volume1
Intrest18
Strike
105
105
Last Price-
Change
-
Bid35
Ask35.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid40.1
Ask42.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
115
115
Last Price21.79Feb 18, 2025
Change
00%
Bid45.2
Ask45.9
volume0
Intrest0