UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.97 -0.03 (-0.04%) GOLD FUTURES
2,313.00 +2.00 (+0.09%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,404.76 +1,887.00 (+4.15%)
Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240719C00015000 | 2024-01-25 11:23AM EDT | 15.00 | 18.95 | 8.00 | 11.10 | 0.00 | - | 10 | 10 | 109.38% |
| DBX240719C00019000 | 2023-11-21 2:16PM EDT | 19.00 | 10.00 | 10.80 | 12.40 | 0.00 | - | - | 3 | 244.24% |
| DBX240719C00020000 | 2024-05-01 2:07PM EDT | 20.00 | 4.08 | 4.00 | 4.20 | 0.00 | - | 1 | 65 | 46.78% |
| DBX240719C00021000 | 2024-04-11 10:01AM EDT | 21.00 | 3.50 | 2.95 | 3.40 | 0.00 | - | 119 | 120 | 44.09% |
| DBX240719C00022000 | 2024-05-01 2:08PM EDT | 22.00 | 2.57 | 2.55 | 3.70 | 0.00 | - | 1 | 172 | 53.13% |
| DBX240719C00023000 | 2024-04-30 3:05PM EDT | 23.00 | 1.90 | 1.90 | 2.00 | -0.08 | -4.04% | 5 | 207 | 39.11% |
| DBX240719C00024000 | 2024-05-01 3:58PM EDT | 24.00 | 1.40 | 1.35 | 1.45 | 0.00 | - | 6 | 102 | 37.35% |
| DBX240719C00025000 | 2024-05-02 3:40PM EDT | 25.00 | 1.00 | 0.95 | 1.05 | -0.08 | -7.41% | 30 | 384 | 36.87% |
| DBX240719C00026000 | 2024-05-02 3:45PM EDT | 26.00 | 0.70 | 0.65 | 0.75 | -0.15 | -17.65% | 8 | 1,125 | 36.77% |
| DBX240719C00027000 | 2024-05-02 12:59PM EDT | 27.00 | 0.45 | 0.45 | 0.50 | 0.00 | - | 65 | 1,532 | 35.94% |
| DBX240719C00028000 | 2024-04-29 12:44PM EDT | 28.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 9 | 249 | 37.99% |
| DBX240719C00029000 | 2024-04-03 1:32PM EDT | 29.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 15 | 598 | 36.91% |
| DBX240719C00030000 | 2024-04-12 9:33AM EDT | 30.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 5 | 65 | 38.57% |
| DBX240719C00031000 | 2024-04-16 1:26PM EDT | 31.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 1 | 360 | 39.45% |
| DBX240719C00032000 | 2024-04-17 12:34PM EDT | 32.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 2,526 | 50.78% |
| DBX240719C00033000 | 2024-04-11 12:02PM EDT | 33.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 5 | 44 | 62.65% |
| DBX240719C00034000 | 2024-02-23 11:47AM EDT | 34.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 25 | 59.96% |
| DBX240719C00035000 | 2024-02-16 3:04PM EDT | 35.00 | 0.16 | 0.00 | 1.75 | 0.00 | - | 72 | 215 | 82.96% |
| DBX240719C00036000 | 2024-02-16 12:18PM EDT | 36.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 88.92% |
| DBX240719C00037000 | 2024-02-07 1:11PM EDT | 37.00 | 1.25 | 0.00 | 1.05 | 0.00 | - | 3 | 116 | 77.10% |
| DBX240719C00038000 | 2024-02-16 10:53AM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 103 | 73.44% |
| DBX240719C00040000 | 2024-02-15 1:50PM EDT | 40.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 1 | 11 | 99.22% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240719P00018000 | 2024-04-11 11:43AM EDT | 18.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 128 | 389 | 45.12% |
| DBX240719P00019000 | 2024-04-22 1:14PM EDT | 19.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 53 | 67 | 40.63% |
| DBX240719P00020000 | 2024-05-02 12:59PM EDT | 20.00 | 0.37 | 0.30 | 0.40 | -0.08 | -17.78% | 69 | 342 | 39.45% |
| DBX240719P00021000 | 2024-04-25 3:10PM EDT | 21.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 60 | 129 | 37.94% |
| DBX240719P00022000 | 2024-04-25 2:56PM EDT | 22.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 28 | 492 | 35.84% |
| DBX240719P00023000 | 2024-04-30 12:02PM EDT | 23.00 | 1.10 | 1.15 | 1.20 | 0.00 | - | 2 | 192 | 34.18% |
| DBX240719P00024000 | 2024-05-02 1:05PM EDT | 24.00 | 1.70 | 1.60 | 1.65 | +0.40 | +30.77% | 2 | 402 | 32.57% |
| DBX240719P00025000 | 2024-05-01 3:18PM EDT | 25.00 | 2.15 | 1.80 | 2.30 | 0.00 | - | 10 | 553 | 33.11% |
| DBX240719P00026000 | 2024-05-02 1:05PM EDT | 26.00 | 3.01 | 2.35 | 3.00 | +0.15 | +5.24% | 1 | 386 | 32.57% |
| DBX240719P00027000 | 2024-04-05 9:42AM EDT | 27.00 | 4.00 | 3.60 | 3.80 | 0.00 | - | 2 | 446 | 32.62% |
| DBX240719P00028000 | 2024-04-09 10:00AM EDT | 28.00 | 4.90 | 4.50 | 4.90 | 0.00 | - | 1 | 141 | 40.92% |
| DBX240719P00029000 | 2024-03-22 10:14AM EDT | 29.00 | 4.80 | 4.80 | 6.50 | 0.00 | - | 1 | 214 | 63.28% |
| DBX240719P00030000 | 2024-04-17 3:33PM EDT | 30.00 | 7.20 | 6.00 | 6.70 | 0.00 | - | 100 | 104 | 42.77% |
| DBX240719P00031000 | 2024-02-14 1:06PM EDT | 31.00 | 1.80 | 6.60 | 7.70 | 0.00 | - | 8 | 2 | 46.68% |
| DBX240719P00032000 | 2024-04-17 1:44PM EDT | 32.00 | 9.00 | 6.50 | 8.90 | 0.00 | - | 43 | 36 | 58.50% |
| DBX240719P00033000 | 2024-04-17 3:33PM EDT | 33.00 | 10.20 | 9.20 | 9.90 | 0.00 | - | 260 | 136 | 62.31% |
| DBX240719P00034000 | 2024-04-11 3:18PM EDT | 34.00 | 10.30 | 10.10 | 11.80 | 0.00 | - | 290 | 0 | 67.77% |
| DBX240719P00035000 | 2024-01-03 11:49AM EDT | 35.00 | 6.60 | 3.50 | 3.70 | 0.00 | - | 10 | 18 | 0.00% |
| DBX240719P00036000 | 2024-03-26 3:18PM EDT | 36.00 | 11.40 | 12.00 | 14.00 | 0.00 | - | 280 | 0 | 76.51% |
© 2024 Yahoo. All rights reserved.