Singapore markets close in 7 hours 32 minutes

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.64+0.11 (+0.09%)
At close: 04:00PM EDT
117.35 +0.71 (+0.61%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DXCM240621C000500002023-10-30 2:53PM EDT50.0039.2067.3069.500.00-12832.03%
DXCM240621C000550002023-11-06 12:10PM EDT55.0043.7564.2065.700.00-712897.85%
DXCM240621C000600002023-10-30 2:08PM EDT60.0031.7058.4059.600.00-310733.20%
DXCM240621C000650002023-12-13 11:02AM EDT65.0057.7559.8063.500.00-111,134.67%
DXCM240621C000700002024-04-29 9:51AM EDT70.0058.1956.7059.800.00-131,112.89%
DXCM240621C000750002024-01-19 2:42PM EDT75.0054.5042.0045.900.00-157526.37%
DXCM240621C000800002024-06-03 11:07AM EDT80.0036.3035.2038.800.00-450294.92%
DXCM240621C000850002024-06-11 2:31PM EDT85.0031.7329.9033.800.00-136230.47%
DXCM240621C000900002024-06-07 10:19AM EDT90.0025.3824.7028.100.00-1180306.64%
DXCM240621C000925002024-01-09 11:21AM EDT92.5043.3236.8040.100.00-11809.28%
DXCM240621C000950002024-05-28 12:48PM EDT95.0032.2821.3022.300.00-1126152.15%
DXCM240621C000975002024-05-30 9:30AM EDT97.5030.4517.3019.900.00-11192.87%
DXCM240621C001000002024-06-18 11:21AM EDT100.0017.4015.5018.80-0.45-2.52%152154.49%
DXCM240621C001050002024-05-30 3:51PM EDT105.0014.4010.2012.400.00-10151131.06%
DXCM240621C001090002024-06-13 12:07PM EDT109.005.707.408.600.00-1176.47%
DXCM240621C001100002024-06-18 11:20AM EDT110.007.404.807.40+1.70+29.82%857988.87%
DXCM240621C001110002024-06-12 3:19PM EDT111.006.905.506.400.00--158.50%
DXCM240621C001120002024-06-13 12:06PM EDT112.003.304.605.500.00-1155.96%
DXCM240621C001130002024-06-18 1:50PM EDT113.004.302.554.40+0.60+16.22%51061.82%
DXCM240621C001140002024-06-18 1:35PM EDT114.003.502.953.50-0.70-16.67%12055.66%
DXCM240621C001150002024-06-18 11:13AM EDT115.002.511.752.70-0.84-25.07%728651.47%
DXCM240621C001160002024-06-18 10:42AM EDT116.001.821.651.95-0.59-24.48%32846.88%
DXCM240621C001170002024-06-18 11:30AM EDT117.001.251.151.35-0.45-26.47%231244.14%
DXCM240621C001180002024-06-18 3:51PM EDT118.001.150.750.95-0.15-11.54%268844.34%
DXCM240621C001190002024-06-18 10:31AM EDT119.000.650.500.65-0.30-31.58%192944.63%
DXCM240621C001200002024-06-18 3:26PM EDT120.000.500.300.45-0.30-37.50%1374245.80%
DXCM240621C001210002024-06-18 3:51PM EDT121.000.330.200.30-0.28-45.90%61,70846.48%
DXCM240621C001220002024-06-18 12:10PM EDT122.000.200.100.25-0.27-57.45%44550.59%
DXCM240621C001230002024-06-18 10:28AM EDT123.000.150.100.20-0.17-53.12%83550.00%
DXCM240621C001240002024-06-18 3:58PM EDT124.000.100.050.15-0.18-64.29%85250.98%
DXCM240621C001250002024-06-18 3:29PM EDT125.000.120.050.15-0.08-40.00%41,00556.25%
DXCM240621C001260002024-06-17 9:41AM EDT126.000.150.000.150.00-22558.01%
DXCM240621C001270002024-06-05 12:03PM EDT127.001.000.000.150.00-517262.89%
DXCM240621C001280002024-06-04 9:50AM EDT128.000.500.000.150.00-113167.58%
DXCM240621C001290002024-06-12 12:49PM EDT129.000.170.000.200.00-17375.78%
DXCM240621C001300002024-06-18 3:51PM EDT130.000.070.000.100.00-572371.88%
DXCM240621C001310002024-06-06 10:26AM EDT131.000.180.000.550.00-173104.10%
DXCM240621C001320002024-06-18 10:57AM EDT132.000.100.000.10-0.04-28.57%17919680.47%
DXCM240621C001330002024-05-30 12:17PM EDT133.001.400.000.500.00-199112.11%
DXCM240621C001340002024-06-18 3:56PM EDT134.000.050.000.10-0.35-87.50%82488.28%
DXCM240621C001350002024-06-18 3:32PM EDT135.000.050.000.10-0.03-37.50%572,13792.19%
DXCM240621C001360002024-06-18 3:32PM EDT136.000.050.000.10-1.20-96.00%45096.09%
DXCM240621C001370002024-06-03 11:21AM EDT137.000.150.000.100.00-136100.00%
DXCM240621C001380002024-06-17 3:15PM EDT138.000.050.000.100.00-627103.91%
DXCM240621C001390002024-05-31 10:04AM EDT139.000.200.000.100.00-518107.81%
DXCM240621C001400002024-06-17 2:08PM EDT140.000.100.000.100.00-271,285111.72%
DXCM240621C001410002024-06-17 11:26AM EDT141.000.050.000.400.00-3588143.36%
DXCM240621C001420002024-06-17 9:57AM EDT142.000.050.000.350.00-1121144.14%
DXCM240621C001430002024-06-17 9:35AM EDT143.000.050.000.050.00-9771112.50%
DXCM240621C001440002024-06-13 3:18PM EDT144.000.050.000.050.00-71171115.63%
DXCM240621C001450002024-06-13 11:35AM EDT145.000.050.000.050.00-45953118.75%
DXCM240621C001500002024-06-13 9:30AM EDT150.000.030.000.050.00-1852134.38%
DXCM240621C001550002024-06-13 11:35AM EDT155.000.030.000.050.00-1504150.00%
DXCM240621C001600002024-06-07 3:33PM EDT160.000.050.000.050.00-20446164.06%
DXCM240621C001650002024-05-13 3:24PM EDT165.000.100.001.350.00-5102291.02%
DXCM240621C001700002024-06-07 3:00PM EDT170.000.050.000.150.00-8816217.97%
DXCM240621C001750002024-06-07 2:45PM EDT175.000.050.000.200.00-85550240.63%
DXCM240621C001800002024-06-07 10:07AM EDT180.000.050.000.100.00-1375234.38%
DXCM240621C001850002024-05-22 3:00PM EDT185.000.050.000.300.00-2572283.20%
DXCM240621C001900002024-06-06 10:50AM EDT190.000.050.000.150.00-80107271.88%
DXCM240621C001950002024-05-22 9:57AM EDT195.000.050.000.300.00-29310.16%
DXCM240621C002000002024-05-20 10:00AM EDT200.000.050.000.050.00-30151262.50%
DXCM240621C002100002024-05-16 11:39AM EDT210.000.050.000.050.00-303345284.38%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DXCM240621P000400002023-11-06 10:46AM EDT40.000.500.000.350.00--1666.41%
DXCM240621P000450002024-04-26 3:42PM EDT45.000.050.001.550.00-319767.97%
DXCM240621P000500002023-11-13 11:40AM EDT50.000.750.000.750.00-22603.91%
DXCM240621P000550002023-11-13 10:34AM EDT55.001.210.050.750.00-37548.44%
DXCM240621P000600002024-02-08 10:55AM EDT60.000.400.000.450.00-56196446.09%
DXCM240621P000650002024-05-30 3:55PM EDT65.000.050.000.100.00-20246323.44%
DXCM240621P000700002024-06-06 10:41AM EDT70.000.050.000.200.00-30748312.50%
DXCM240621P000750002024-06-07 3:38PM EDT75.000.050.000.050.00-66229231.25%
DXCM240621P000800002024-06-10 9:50AM EDT80.000.050.000.050.00-3852,463200.00%
DXCM240621P000850002024-06-10 11:51AM EDT85.000.050.000.050.00-295613170.31%
DXCM240621P000875002024-01-17 11:06AM EDT87.502.001.301.400.00--3323.54%
DXCM240621P000900002024-06-13 3:08PM EDT90.000.060.000.300.00-2966183.59%
DXCM240621P000925002024-06-17 11:33AM EDT92.500.050.000.350.00-55198171.48%
DXCM240621P000950002024-06-18 9:31AM EDT95.000.050.001.350.00-8151207.03%
DXCM240621P000975002024-06-18 10:12AM EDT97.500.050.000.10-0.96-95.05%6442112.50%
DXCM240621P001000002024-06-17 1:41PM EDT100.000.120.050.200.00-5359114.45%
DXCM240621P001040002024-06-17 2:16PM EDT104.000.100.000.450.00-15101.17%
DXCM240621P001050002024-06-18 3:13PM EDT105.000.080.001.35-0.04-33.33%5458126.27%
DXCM240621P001060002024-06-10 1:04PM EDT106.000.310.000.350.00--483.01%
DXCM240621P001070002024-06-17 9:41AM EDT107.000.120.000.100.00-99260.16%
DXCM240621P001080002024-06-12 1:46PM EDT108.000.220.050.600.00--1381.54%
DXCM240621P001090002024-06-17 10:14AM EDT109.000.200.050.150.00-6956.06%
DXCM240621P001100002024-06-18 3:18PM EDT110.000.120.050.15-0.03-20.00%71,80654.59%
DXCM240621P001110002024-06-18 10:12AM EDT111.000.220.050.15-0.03-12.00%61648.05%
DXCM240621P001120002024-06-17 10:24AM EDT112.000.340.100.200.00-455744.63%
DXCM240621P001130002024-06-18 2:55PM EDT113.000.210.200.30-0.15-41.67%394542.68%
DXCM240621P001140002024-06-18 1:36PM EDT114.000.350.350.50-0.35-50.00%14521042.73%
DXCM240621P001150002024-06-18 3:06PM EDT115.000.560.600.75-0.24-30.00%94,68041.60%
DXCM240621P001160002024-06-18 1:29PM EDT116.000.950.951.15-0.30-24.00%31342.14%
DXCM240621P001170002024-06-18 3:10PM EDT117.001.251.401.60-0.25-16.67%31340.97%
DXCM240621P001180002024-06-17 2:12PM EDT118.002.001.952.250.00-172942.48%
DXCM240621P001190002024-06-17 3:54PM EDT119.002.972.652.90+0.27+10.00%506340.77%
DXCM240621P001200002024-06-18 3:59PM EDT120.003.703.405.70-0.10-2.63%62,10172.17%
DXCM240621P001210002024-06-12 9:33AM EDT121.004.804.205.900.00-14063.33%
DXCM240621P001220002024-06-10 3:53PM EDT122.006.025.006.300.00-4352.83%
DXCM240621P001230002024-06-18 1:09PM EDT123.006.155.906.90+0.45+7.89%1472.17%
DXCM240621P001240002024-06-17 12:09PM EDT124.007.016.907.700.00-12268.65%
DXCM240621P001250002024-06-18 2:46PM EDT125.007.987.609.80+0.31+4.04%483074.90%
DXCM240621P001260002024-06-17 1:05PM EDT126.008.308.709.800.00-53087.11%
DXCM240621P001270002024-06-18 1:11PM EDT127.0010.168.2011.60-1.64-13.90%293131.25%
DXCM240621P001280002024-06-10 1:19PM EDT128.0012.6210.7011.800.00-43599.22%
DXCM240621P001290002024-06-06 9:30AM EDT129.0011.7211.6012.800.00-215105.18%
DXCM240621P001300002024-06-13 9:44AM EDT130.0014.9012.9013.800.00-1200110.94%
DXCM240621P001310002024-06-18 10:26AM EDT131.0014.4512.7014.80+2.95+25.65%269116.60%
DXCM240621P001320002024-06-14 10:13AM EDT132.0017.3814.9015.700.00-455114.65%
DXCM240621P001330002024-05-23 9:38AM EDT133.006.9016.1016.800.00--192.58%
DXCM240621P001340002024-05-22 10:59AM EDT134.005.8016.5017.800.00--3132.81%
DXCM240621P001350002024-06-14 3:14PM EDT135.0019.3216.0020.100.00-13206.84%
DXCM240621P001360002024-06-07 11:28AM EDT136.0020.8717.5021.200.00-20217.48%
DXCM240621P001400002024-05-29 9:51AM EDT140.0013.3023.0023.900.00-1304121.48%
DXCM240621P001410002024-06-14 11:35AM EDT141.0025.7823.6024.900.00-11175.98%
DXCM240621P001420002024-05-22 11:02AM EDT142.0011.5023.8026.400.00--7213.67%
DXCM240621P001450002024-04-18 11:02AM EDT145.0014.2012.2014.500.00-2570.00%
DXCM240621P001500002024-04-05 12:57PM EDT150.0016.1020.1023.100.00-16160.00%
DXCM240621P001550002024-01-25 3:01PM EDT155.0030.7037.3040.800.00-45251.76%
DXCM240621P001600002024-05-01 3:21PM EDT160.0033.0038.7043.500.00-190205.08%
DXCM240621P001650002023-08-16 1:32PM EDT165.0053.1066.1071.000.00-11987.74%