Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,820.82 +1,415.01 (+2.16%) CMC Crypto 200
1,366.92 -6.93 (-0.50%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM260116C00040000 | 2024-04-03 10:19AM EDT | 40.00 | 103.30 | 89.70 | 94.40 | 0.00 | - | 1 | 3 | 51.54% |
| DXCM260116C00045000 | 2023-11-14 10:48AM EDT | 45.00 | 66.10 | 85.00 | 87.90 | 0.00 | - | 1 | 1 | 55.26% |
| DXCM260116C00050000 | 2024-01-12 1:40PM EDT | 50.00 | 82.50 | 74.50 | 79.20 | 0.00 | - | 2 | 3 | 0.00% |
| DXCM260116C00055000 | 2024-03-01 12:45PM EDT | 55.00 | 71.50 | 88.10 | 92.40 | 0.00 | - | 1 | 0 | 97.45% |
| DXCM260116C00060000 | 2024-01-26 12:02PM EDT | 60.00 | 70.25 | 63.20 | 67.20 | 0.00 | - | 1 | 6 | 0.00% |
| DXCM260116C00065000 | 2024-04-26 12:45PM EDT | 65.00 | 70.70 | 73.10 | 76.50 | 0.00 | - | 1 | 4 | 65.52% |
| DXCM260116C00070000 | 2024-05-06 1:22PM EDT | 70.00 | 68.07 | 69.10 | 70.70 | 0.00 | - | 2 | 10 | 60.51% |
| DXCM260116C00075000 | 2023-12-15 12:59PM EDT | 75.00 | 60.37 | 61.70 | 63.30 | 0.00 | - | 1 | 8 | 50.94% |
| DXCM260116C00080000 | 2024-01-08 11:13AM EDT | 80.00 | 62.15 | 59.30 | 60.40 | 0.00 | - | 10 | 12 | 50.83% |
| DXCM260116C00085000 | 2024-02-06 4:34PM EDT | 85.00 | 54.49 | 61.20 | 62.90 | 0.00 | - | 4 | 14 | 63.59% |
| DXCM260116C00087500 | 2024-01-16 2:13PM EDT | 87.50 | 53.00 | 46.30 | 48.20 | 0.00 | - | - | 1 | 33.66% |
| DXCM260116C00090000 | 2024-04-26 11:46AM EDT | 90.00 | 53.70 | 54.40 | 55.50 | 0.00 | - | 1 | 17 | 53.96% |
| DXCM260116C00095000 | 2024-02-05 1:45PM EDT | 95.00 | 43.90 | 49.40 | 50.90 | 0.00 | - | 2 | 18 | 51.39% |
| DXCM260116C00100000 | 2024-05-14 11:04AM EDT | 100.00 | 43.70 | 47.60 | 48.60 | 0.00 | - | 51 | 76 | 51.26% |
| DXCM260116C00105000 | 2024-05-14 11:02AM EDT | 105.00 | 40.50 | 44.40 | 45.40 | 0.00 | - | 39 | 47 | 50.13% |
| DXCM260116C00110000 | 2024-05-14 11:00AM EDT | 110.00 | 37.70 | 41.40 | 44.20 | 0.00 | - | 1 | 43 | 50.79% |
| DXCM260116C00115000 | 2024-04-26 2:30PM EDT | 115.00 | 36.40 | 38.60 | 39.30 | 0.00 | - | 1 | 66 | 48.78% |
| DXCM260116C00120000 | 2024-04-05 11:42AM EDT | 120.00 | 43.25 | 32.50 | 37.40 | 0.00 | - | 1 | 66 | 49.31% |
| DXCM260116C00125000 | 2024-05-16 9:42AM EDT | 125.00 | 32.50 | 33.10 | 33.90 | 0.00 | - | 22 | 235 | 47.06% |
| DXCM260116C00130000 | 2024-05-15 11:39AM EDT | 130.00 | 30.30 | 29.00 | 31.40 | 0.00 | - | 1 | 24 | 46.28% |
| DXCM260116C00135000 | 2024-05-16 2:12PM EDT | 135.00 | 28.40 | 28.30 | 29.00 | 0.00 | - | 3 | 127 | 45.50% |
| DXCM260116C00140000 | 2024-04-25 11:14AM EDT | 140.00 | 31.90 | 26.20 | 27.00 | 0.00 | - | 3 | 34 | 45.16% |
| DXCM260116C00145000 | 2024-04-11 2:12PM EDT | 145.00 | 33.40 | 22.00 | 22.60 | 0.00 | - | 3 | 58 | 41.10% |
| DXCM260116C00150000 | 2024-05-02 2:16PM EDT | 150.00 | 20.80 | 20.90 | 23.00 | 0.00 | - | 2 | 49 | 44.01% |
| DXCM260116C00155000 | 2024-03-25 10:46AM EDT | 155.00 | 28.50 | 25.90 | 26.90 | 0.00 | - | 29 | 61 | 51.20% |
| DXCM260116C00160000 | 2024-04-09 12:00PM EDT | 160.00 | 26.10 | 15.60 | 20.00 | 0.00 | - | 177 | 229 | 43.76% |
| DXCM260116C00165000 | 2024-05-08 1:03PM EDT | 165.00 | 16.82 | 16.00 | 19.90 | 0.00 | - | 1 | 113 | 45.51% |
| DXCM260116C00170000 | 2024-05-13 3:58PM EDT | 170.00 | 12.90 | 15.60 | 16.60 | 0.00 | - | 1 | 275 | 42.36% |
| DXCM260116C00175000 | 2024-04-29 3:57PM EDT | 175.00 | 13.70 | 14.10 | 15.20 | 0.00 | - | - | 15 | 41.90% |
| DXCM260116C00180000 | 2024-05-08 1:03PM EDT | 180.00 | 13.11 | 12.40 | 15.30 | 0.00 | - | 1 | 8 | 43.63% |
| DXCM260116C00185000 | 2024-02-28 3:38PM EDT | 185.00 | 8.01 | 17.50 | 19.30 | 0.00 | - | 2 | 26 | 51.22% |
| DXCM260116C00190000 | 2024-05-07 2:08PM EDT | 190.00 | 11.30 | 11.20 | 12.10 | 0.00 | - | 114 | 101 | 41.50% |
| DXCM260116C00195000 | 2024-05-07 2:10PM EDT | 195.00 | 10.70 | 10.20 | 10.80 | 0.00 | - | 146 | 172 | 40.70% |
| DXCM260116C00200000 | 2024-04-26 2:34PM EDT | 200.00 | 9.50 | 9.30 | 9.90 | 0.00 | - | 3 | 11 | 40.45% |
| DXCM260116C00210000 | 2024-05-17 12:54PM EDT | 210.00 | 8.20 | 7.80 | 8.40 | +0.20 | +2.50% | 2 | 11 | 40.14% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM260116P00040000 | 2024-03-11 2:34PM EDT | 40.00 | 0.94 | 0.50 | 1.35 | 0.00 | - | 1 | 512 | 54.61% |
| DXCM260116P00045000 | 2024-01-25 10:30AM EDT | 45.00 | 1.95 | 0.75 | 2.20 | 0.00 | - | 1 | 15 | 54.79% |
| DXCM260116P00050000 | 2024-04-08 11:37AM EDT | 50.00 | 1.50 | 0.50 | 1.95 | 0.00 | - | 7 | 9 | 53.31% |
| DXCM260116P00055000 | 2024-04-30 10:48AM EDT | 55.00 | 1.65 | 0.65 | 2.15 | 0.00 | - | 1 | 27 | 49.87% |
| DXCM260116P00060000 | 2024-01-25 10:30AM EDT | 60.00 | 3.45 | 2.90 | 3.50 | 0.00 | - | 1 | 8 | 50.85% |
| DXCM260116P00065000 | 2024-02-22 4:46PM EDT | 65.00 | 4.11 | 2.85 | 3.30 | 0.00 | - | 1 | 1 | 46.92% |
| DXCM260116P00070000 | 2024-04-01 9:30AM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| DXCM260116P00075000 | 2024-03-28 9:30AM EDT | 75.00 | 4.00 | 4.40 | 5.00 | 0.00 | - | 2 | 62 | 44.98% |
| DXCM260116P00080000 | 2024-04-25 12:00PM EDT | 80.00 | 5.06 | 2.85 | 4.70 | 0.00 | - | 2 | 25 | 40.13% |
| DXCM260116P00085000 | 2024-03-04 4:54PM EDT | 85.00 | 7.87 | 5.50 | 6.00 | 0.00 | - | 1 | 12 | 40.11% |
| DXCM260116P00087500 | 2024-05-14 11:17AM EDT | 87.50 | 6.80 | 5.50 | 6.10 | 0.00 | - | 136 | 184 | 38.50% |
| DXCM260116P00090000 | 2024-05-13 2:47PM EDT | 90.00 | 7.20 | 5.90 | 6.60 | 0.00 | - | 10 | 26 | 37.91% |
| DXCM260116P00092500 | 2024-05-14 11:31AM EDT | 92.50 | 8.10 | 5.50 | 7.20 | 0.00 | - | 113 | 125 | 37.51% |
| DXCM260116P00095000 | 2024-04-26 9:52AM EDT | 95.00 | 8.30 | 5.50 | 7.80 | 0.00 | - | 5 | 44 | 37.03% |
| DXCM260116P00097500 | 2024-05-07 10:04AM EDT | 97.50 | 8.90 | 7.60 | 8.50 | 0.00 | - | 1 | 108 | 36.71% |
| DXCM260116P00100000 | 2024-05-16 12:09PM EDT | 100.00 | 9.10 | 8.10 | 9.10 | 0.00 | - | 1 | 48 | 36.10% |
| DXCM260116P00105000 | 2024-05-07 2:09PM EDT | 105.00 | 11.20 | 9.70 | 10.60 | 0.00 | - | 16 | 83 | 35.32% |
| DXCM260116P00110000 | 2024-05-16 12:24PM EDT | 110.00 | 12.30 | 11.70 | 12.30 | 0.00 | - | 2 | 676 | 34.64% |
| DXCM260116P00115000 | 2024-05-16 12:06PM EDT | 115.00 | 14.10 | 12.10 | 15.30 | 0.00 | - | 2 | 567 | 35.90% |
| DXCM260116P00120000 | 2024-05-16 12:07PM EDT | 120.00 | 16.00 | 13.50 | 16.30 | 0.00 | - | 2 | 122 | 33.50% |
| DXCM260116P00125000 | 2024-05-16 1:08PM EDT | 125.00 | 18.10 | 15.70 | 18.20 | 0.00 | - | 2 | 138 | 32.40% |
| DXCM260116P00130000 | 2024-05-16 1:08PM EDT | 130.00 | 20.40 | 19.30 | 20.40 | 0.00 | - | 1 | 323 | 31.53% |
| DXCM260116P00135000 | 2024-05-14 12:16PM EDT | 135.00 | 25.80 | 20.50 | 22.80 | 0.00 | - | 11 | 134 | 30.72% |
| DXCM260116P00140000 | 2024-05-14 12:17PM EDT | 140.00 | 28.70 | 24.80 | 26.90 | 0.00 | - | 43 | 68 | 32.18% |
| DXCM260116P00145000 | 2024-05-07 2:09PM EDT | 145.00 | 29.10 | 27.60 | 28.30 | 0.00 | - | 8 | 7 | 29.39% |
| DXCM260116P00150000 | 2024-03-25 1:45PM EDT | 150.00 | 28.87 | 29.20 | 32.00 | 0.00 | - | 1 | 1 | 29.77% |
| DXCM260116P00155000 | 2024-05-08 12:59PM EDT | 155.00 | 35.33 | 33.60 | 34.40 | 0.00 | - | 1 | 3 | 27.95% |
| DXCM260116P00160000 | 2024-04-15 11:34AM EDT | 160.00 | 36.60 | 38.00 | 39.40 | 0.00 | - | 1 | 2 | 29.89% |
| DXCM260116P00165000 | 2024-03-25 2:59PM EDT | 165.00 | 38.40 | 38.50 | 40.40 | 0.00 | - | 50 | 50 | 25.18% |
© 2024 Yahoo. All rights reserved.