$74.46
-0.78-1.04%
At close: -
$74.50
0.040.05%
After Hours: 5:56 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
-
Bid32.6
Ask36.5
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid27.6
Ask31.5
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid22.3
Ask27
volume0
Intrest0
Strike
50
50
Last Price0.18Nov 08, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest88
Last Price-
Change
-
Bid17.3
Ask22
volume0
Intrest0
Strike
55
55
Last Price0.1Oct 31, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest4
Last Price-
Change
-
Bid17
Ask19.9
volume0
Intrest0
Strike
56
56
Last Price0.03Nov 08, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest15
Last Price18Nov 14, 2024
Change
00%
Bid16.5
Ask18.8
volume0
Intrest1
Strike
57
57
Last Price0.23Nov 01, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest37
Last Price17Nov 14, 2024
Change
00%
Bid15.2
Ask17.5
volume0
Intrest1
Strike
58
58
Last Price0.07Nov 08, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest5
Last Price-
Change
-
Bid13
Ask16.9
volume0
Intrest0
Strike
59
59
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price15Nov 14, 2024
Change
00%
Bid13.6
Ask15.9
volume0
Intrest6
Strike
60
60
Last Price0.07Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest109
Last Price14Nov 14, 2024
Change
00%
Bid12.6
Ask14.3
volume0
Intrest1
Strike
61
61
Last Price0.25Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Last Price-
Change
-
Bid10.3
Ask13.9
volume0
Intrest0
Strike
62
62
Last Price0.2Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Last Price-
Change
-
Bid10.6
Ask12.7
volume0
Intrest0
Strike
63
63
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest41
Last Price11.74Nov 21, 2024
Change
2.1222.04%
Bid9.8
Ask11.6
volume2
Intrest4
Strike
64
64
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Last Price11.62Nov 18, 2024
Change
00%
Bid8.3
Ask10.6
volume0
Intrest15
Strike
65
65
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest56
Last Price6.6Nov 13, 2024
Change
00%
Bid7.5
Ask9.8
volume0
Intrest3
Strike
66
66
Last Price0.08Nov 14, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest57
Last Price2.85Nov 07, 2024
Change
00%
Bid6.9
Ask8
volume0
Intrest1
Strike
67
67
Last Price0.02Nov 21, 2024
Change
0.0360%
Bid-
Ask0.25
volume2
Intrest146
Last Price2.5Nov 07, 2024
Change
00%
Bid5.9
Ask7.2
volume0
Intrest13
Strike
68
68
Last Price0.03Nov 21, 2024
Change
0.0350%
Bid-
Ask0.5
volume1
Intrest56
Last Price3.9Nov 14, 2024
Change
00%
Bid4.5
Ask6
volume0
Intrest10
Strike
69
69
Last Price0.05Nov 21, 2024
Change
0.0228.57%
Bid-
Ask1.1
volume3
Intrest119
Last Price4.6Nov 21, 2024
Change
1.443.75%
Bid3.3
Ask4.6
volume1
Intrest87
Strike
70
70
Last Price0.03Nov 21, 2024
Change
0.1280%
Bid-
Ask0.3
volume21
Intrest73
Last Price3.3Nov 21, 2024
Change
347.62%
Bid2.25
Ask4.6
volume180
Intrest220
Strike
71
71
Last Price0.05Nov 21, 2024
Change
0.166.67%
Bid-
Ask1.7
volume15
Intrest89
Last Price3.67Nov 21, 2024
Change
0.8429.68%
Bid2.5
Ask2.8
volume2
Intrest65
Strike
72
72
Last Price0.1Nov 21, 2024
Change
0.150%
Bid0.05
Ask0.2
volume5
Intrest32
Last Price2.19Nov 21, 2024
Change
0.969.77%
Bid1.5
Ask1.85
volume3
Intrest111
Strike
73
73
Last Price0.2Nov 21, 2024
Change
0.4569.23%
Bid0.2
Ask0.4
volume4
Intrest88
Last Price1.08Nov 21, 2024
Change
0.2835%
Bid0.7
Ask1.1
volume32
Intrest90
Strike
74
74
Last Price0.55Nov 21, 2024
Change
0.2228.57%
Bid0.5
Ask0.6
volume17
Intrest191
Last Price0.4Nov 21, 2024
Change
0.9871.01%
Bid0.15
Ask0.6
volume204
Intrest331
Strike
75
75
Last Price0.97Nov 21, 2024
Change
0.19.35%
Bid0.95
Ask4.9
volume17
Intrest119
Last Price0.3Nov 21, 2024
Change
0.3553.85%
Bid0.15
Ask0.3
volume29
Intrest313
Strike
76
76
Last Price1.18Nov 21, 2024
Change
0.6334.81%
Bid0.6
Ask2.45
volume3
Intrest127
Last Price0.15Nov 21, 2024
Change
0.472.73%
Bid-
Ask0.15
volume55
Intrest273
Strike
77
77
Last Price2.46Nov 21, 2024
Change
0.093.53%
Bid2.45
Ask5
volume6
Intrest60
Last Price0.1Nov 21, 2024
Change
0.266.67%
Bid0.05
Ask0.1
volume8
Intrest402
Strike
78
78
Last Price2.26Nov 18, 2024
Change
00%
Bid2.5
Ask4.1
volume0
Intrest8
Last Price0.05Nov 21, 2024
Change
0.0861.54%
Bid-
Ask0.1
volume2
Intrest647
Strike
79
79
Last Price4.2Nov 19, 2024
Change
00%
Bid3.4
Ask5.1
volume0
Intrest31
Last Price0.05Nov 21, 2024
Change
0.0964.29%
Bid-
Ask0.25
volume52
Intrest1123
Strike
80
80
Last Price5.45Nov 21, 2024
Change
2.3575.81%
Bid5.3
Ask6
volume10
Intrest14
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest294
Strike
81
81
Last Price4.8Nov 18, 2024
Change
00%
Bid6.2
Ask7.1
volume0
Intrest2
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest128
Strike
82
82
Last Price-
Change
-
Bid7.1
Ask9.7
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest287
Strike
83
83
Last Price13.89Nov 04, 2024
Change
00%
Bid8.2
Ask10.9
volume0
Intrest1
Last Price0.25Nov 15, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest3
Strike
84
84
Last Price-
Change
-
Bid9.2
Ask9.9
volume0
Intrest0
Last Price0.07Nov 21, 2024
Change
0.0112.5%
Bid-
Ask0.25
volume1
Intrest67
Strike
85
85
Last Price13.8Nov 11, 2024
Change
00%
Bid10.2
Ask10.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid11.2
Ask11.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
87
87
Last Price13.5Nov 20, 2024
Change
00%
Bid12.2
Ask14.1
volume0
Intrest0
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest69
Strike
90
90
Last Price16.2Nov 14, 2024
Change
00%
Bid15.1
Ask16
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest42
Strike
95
95
Last Price20.6Nov 12, 2024
Change
00%
Bid20.2
Ask21
volume0
Intrest1
Last Price0.02Nov 07, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest37
Strike
100
100
Last Price-
Change
-
Bid23.5
Ask27.4
volume0
Intrest0