$74.34
4.035.73%
At close: -
$74.22
-0.12-0.16%
After Hours: 7:27 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 Price37.15Sep 19, 2024
Change
00%
Bid37.3
Ask41.5
volume0
Intrest2
Strike
35
35
Last Price0.05Sep 18, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price27.6Oct 04, 2024
Change
00%
Bid32.6
Ask36.4
volume0
Intrest16
Strike
40
40
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest72
Last Price23.52Nov 07, 2024
Change
00%
Bid27.6
Ask31.5
volume0
Intrest6
Strike
45
45
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest270
Last Price18.16Nov 07, 2024
Change
00%
Bid23.9
Ask25
volume0
Intrest51
Strike
50
50
Last Price0.2Nov 12, 2024
Change
0.15300%
Bid-
Ask0.35
volume1
Intrest3177
Last Price17.1Oct 29, 2024
Change
00%
Bid18.9
Ask20.2
volume0
Intrest8
Strike
55
55
Last Price0.06Nov 06, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest493
Last Price-
Change
-
Bid17.1
Ask17.6
volume0
Intrest0
Strike
57
57
Last Price0.09Nov 08, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest30
Last Price15.1Nov 12, 2024
Change
0.53.42%
Bid16.1
Ask17.5
volume1
Intrest1
Strike
58
58
Last Price0.11Nov 05, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest436
Last Price-
Change
-
Bid14.8
Ask16.8
volume0
Intrest0
Strike
59
59
Last Price0.15Nov 05, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest32
Last Price14.53Nov 12, 2024
Change
4.1339.71%
Bid14.2
Ask14.6
volume1
Intrest74
Strike
60
60
Last Price0.03Nov 12, 2024
Change
0.0770%
Bid-
Ask0.05
volume31
Intrest2020
Last Price-
Change
-
Bid13.2
Ask15.5
volume0
Intrest0
Strike
61
61
Last Price0.05Nov 12, 2024
Change
0.2583.33%
Bid-
Ask0.25
volume431
Intrest8797
Last Price-
Change
-
Bid12.2
Ask12.7
volume0
Intrest0
Strike
62
62
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest25
Last Price-
Change
-
Bid11.2
Ask13.5
volume0
Intrest0
Strike
63
63
Last Price0.05Nov 12, 2024
Change
0.0337.5%
Bid-
Ask0.1
volume1
Intrest188
Last Price10.72Nov 12, 2024
Change
3.2242.93%
Bid10.2
Ask10.6
volume2
Intrest1
Strike
64
64
Last Price0.07Nov 12, 2024
Change
0.0750%
Bid-
Ask0.3
volume20
Intrest147
Last Price7Nov 12, 2024
Change
1.527.27%
Bid9
Ask9.6
volume10
Intrest626
Strike
65
65
Last Price0.04Nov 12, 2024
Change
0.1173.33%
Bid-
Ask0.2
volume36
Intrest1325
Last Price4.4Nov 08, 2024
Change
00%
Bid7.3
Ask9.7
volume0
Intrest3
Strike
66
66
Last Price0.05Nov 12, 2024
Change
0.0758.33%
Bid-
Ask0.25
volume19
Intrest134
Last Price7.56Nov 12, 2024
Change
5.31236%
Bid6.3
Ask8.8
volume2
Intrest16
Strike
67
67
Last Price0.05Nov 12, 2024
Change
0.385.71%
Bid0.05
Ask0.3
volume80
Intrest1161
Last Price3.31Nov 11, 2024
Change
00%
Bid6.3
Ask6.8
volume0
Intrest50
Strike
68
68
Last Price0.1Nov 12, 2024
Change
0.4682.14%
Bid0.05
Ask0.15
volume38
Intrest611
Last Price3.45Nov 12, 2024
Change
1.2758.26%
Bid5.4
Ask6
volume1
Intrest224
Strike
69
69
Last Price0.1Nov 12, 2024
Change
0.7588.24%
Bid0.05
Ask0.15
volume112
Intrest172
Last Price4.55Nov 12, 2024
Change
2.9175.76%
Bid4.4
Ask4.7
volume357
Intrest2455
Strike
70
70
Last Price0.17Nov 12, 2024
Change
1.0886.4%
Bid0.15
Ask0.25
volume80
Intrest1520
Last Price3.61Nov 12, 2024
Change
2.56243.81%
Bid3.6
Ask3.8
volume12
Intrest111
Strike
71
71
Last Price0.28Nov 12, 2024
Change
1.5784.86%
Bid0.25
Ask0.35
volume36
Intrest251
Last Price3.21Nov 12, 2024
Change
2.51358.57%
Bid2.8
Ask3
volume89
Intrest252
Strike
72
72
Last Price0.6Nov 12, 2024
Change
1.2868.09%
Bid0.45
Ask0.55
volume7
Intrest410
Last Price2.27Nov 12, 2024
Change
1.77354%
Bid2.1
Ask2.3
volume44
Intrest1235
Strike
73
73
Last Price0.8Nov 12, 2024
Change
2.374.19%
Bid0.75
Ask0.9
volume29
Intrest341
Last Price1.6Nov 12, 2024
Change
1.31451.72%
Bid1.55
Ask1.7
volume420
Intrest345
Strike
74
74
Last Price1.21Nov 12, 2024
Change
2.7369.29%
Bid1.2
Ask1.3
volume26
Intrest144
Last Price1.1Nov 12, 2024
Change
0.95633.33%
Bid1.1
Ask1.25
volume1714
Intrest2860
Strike
75
75
Last Price1.75Nov 12, 2024
Change
2.5559.3%
Bid1.55
Ask1.9
volume90
Intrest818
Last Price0.86Nov 12, 2024
Change
0.76760%
Bid0.8
Ask0.9
volume75
Intrest195
Strike
76
76
Last Price5.1Nov 12, 2024
Change
0.818.6%
Bid1.4
Ask2.55
volume1
Intrest54
Last Price0.65Nov 12, 2024
Change
0.55550%
Bid0.55
Ask0.65
volume181
Intrest1091
Strike
77
77
Last Price4.3Oct 25, 2024
Change
00%
Bid3.1
Ask3.4
volume0
Intrest11
Last Price0.45Nov 12, 2024
Change
0.4800%
Bid0.35
Ask0.5
volume54
Intrest143
Strike
78
78
Last Price7.08Nov 11, 2024
Change
00%
Bid3.9
Ask4.2
volume0
Intrest32
Last Price0.35Nov 12, 2024
Change
0.3600%
Bid0.25
Ask0.35
volume4
Intrest86
Strike
79
79
Last Price7.9Oct 24, 2024
Change
00%
Bid4.7
Ask5.1
volume0
Intrest0
Last Price0.21Nov 12, 2024
Change
0.16320%
Bid0.2
Ask0.25
volume1308
Intrest2452
Strike
80
80
Last Price5.76Nov 12, 2024
Change
6.0451.19%
Bid5.7
Ask6.1
volume1
Intrest60
Last Price0.2Nov 12, 2024
Change
0.16400%
Bid0.15
Ask0.25
volume2
Intrest401
Strike
81
81
Last Price11.22Nov 12, 2024
Change
4.9278.1%
Bid5.6
Ask7.5
volume1
Intrest0
Last Price0.2Nov 12, 2024
Change
0.1100%
Bid0.05
Ask0.15
volume1
Intrest1
Strike
82
82
Last Price-
Change
-
Bid7
Ask8.4
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
0.0266.67%
Bid-
Ask0.75
volume30
Intrest1104
Strike
85
85
Last Price12.1Nov 12, 2024
Change
1.712.32%
Bid10.5
Ask11
volume4
Intrest1
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.1
volume20
Intrest440
Strike
87.5
87.5
Last Price17.2Oct 31, 2024
Change
00%
Bid13
Ask13.4
volume0
Intrest0
Last Price0.03Nov 12, 2024
Change
0.0240%
Bid-
Ask0.05
volume36
Intrest990
Strike
90
90
Last Price20Nov 12, 2024
Change
1.68.7%
Bid15.5
Ask15.9
volume1
Intrest0
Last Price0.06Nov 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest228
Strike
92.5
92.5
Last Price22.3Sep 16, 2024
Change
00%
Bid18
Ask18.4
volume0
Intrest0
Last Price0.1Nov 12, 2024
Change
0.09900%
Bid-
Ask0.3
volume1
Intrest642
Strike
95
95
Last Price23.8Nov 11, 2024
Change
00%
Bid20.5
Ask20.9
volume0
Intrest6
Last Price0.8Oct 24, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest37
Strike
97.5
97.5
Last Price25.1Oct 22, 2024
Change
00%
Bid23
Ask23.3
volume0
Intrest0
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest367
Strike
100
100
Last Price28.64Nov 12, 2024
Change
0.461.58%
Bid24.6
Ask26.5
volume1
Intrest1
Last Price0.02Nov 04, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest74
Strike
105
105
Last Price34.6Oct 31, 2024
Change
00%
Bid29.2
Ask30.9
volume0
Intrest3
Last Price0.03Oct 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest132
Strike
110
110
Last Price35.6Nov 12, 2024
Change
4.511.22%
Bid35.5
Ask36.9
volume305
Intrest180
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest433
Strike
115
115
Last Price40.7Nov 12, 2024
Change
3.88.54%
Bid40.5
Ask41
volume240
Intrest130
Last Price0.03Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest161
Strike
120
120
Last Price51.2Aug 01, 2024
Change
00%
Bid43.8
Ask46.4
volume0
Intrest0
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest364
Strike
125
125
Last Price56.2Jul 30, 2024
Change
00%
Bid49.3
Ask51.8
volume0
Intrest0
Last Price0.15Oct 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest981
Strike
130
130
Last Price55.41Nov 12, 2024
Change
4.898.11%
Bid55.5
Ask55.9
volume1169
Intrest759
Last Price0.1Oct 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1527
Strike
135
135
Last Price61.91Oct 25, 2024
Change
00%
Bid58.8
Ask61.2
volume0
Intrest0
Last Price0.1Oct 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest506
Strike
140
140
Last Price72Oct 15, 2024
Change
00%
Bid63.6
Ask67.5
volume0
Intrest0
Last Price0.06Oct 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest553
Strike
145
145
Last Price82.39Jul 26, 2024
Change
00%
Bid68.6
Ask72.4
volume0
Intrest0
Last Price0.25Oct 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest62
Strike
150
150
Last Price77.2Oct 22, 2024
Change
00%
Bid73.6
Ask77.4
volume0
Intrest0
Last Price0.05Jul 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest99
Strike
155
155
Last Price-
Change
-
Bid78.6
Ask82.7
volume0
Intrest0
Last Price0.08Oct 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest218
Strike
160
160
Last Price-
Change
-
Bid83.6
Ask87.4
volume0
Intrest0
Last Price0.05Aug 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest137
Strike
165
165
Last Price-
Change
-
Bid88.6
Ask92.1
volume0
Intrest0
Last Price0.12Jul 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest217
Strike
170
170
Last Price98.1Oct 21, 2024
Change
00%
Bid93.6
Ask97.2
volume0
Intrest0
Last Price0.8Jun 10, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest81
Strike
175
175
Last Price38.5Mar 25, 2024
Change
00%
Bid98.6
Ask102.3
volume0
Intrest0
Last Price0.05Jul 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
180
180
Last Price47.5Mar 19, 2024
Change
00%
Bid103.6
Ask107.4
volume0
Intrest0
Last Price0.75Jul 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest168
Strike
185
185
Last Price49.5Apr 02, 2024
Change
00%
Bid108.6
Ask112.4
volume0
Intrest0
Last Price0.09Aug 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
190
190
Last Price-
Change
-
Bid113.7
Ask117.7
volume0
Intrest0
Last Price0.05Jul 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest70
Strike
195
195
Last Price-
Change
-
Bid118.6
Ask122.7
volume0
Intrest0
Last Price0.1Oct 14, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest510
Strike
200
200
Last Price-
Change
-
Bid123.6
Ask127.7
volume0
Intrest0
Last Price0.06Aug 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
210
210
Last Price-
Change
-
Bid133.6
Ask137.2
volume0
Intrest0