Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240419C00015000 | 2023-11-22 11:50AM EDT | 15.00 | 13.70 | 15.30 | 15.50 | 0.00 | - | - | 1 | 1,596.88% |
| DBX240419C00017000 | 2023-10-20 9:48AM EDT | 17.00 | 11.00 | 10.10 | 11.00 | 0.00 | - | 7 | 7 | 923.44% |
| DBX240419C00019000 | 2024-04-12 12:52PM EDT | 19.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DBX240419C00020000 | 2024-03-28 12:52PM EDT | 20.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| DBX240419C00021000 | 2024-02-20 2:15PM EDT | 21.00 | 3.50 | 3.40 | 5.50 | 0.00 | - | 1 | 33 | 387.30% |
| DBX240419C00022000 | 2024-04-10 3:29PM EDT | 22.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| DBX240419C00022500 | 2024-04-11 12:18PM EDT | 22.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DBX240419C00023000 | 2024-04-15 12:51PM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 33 | 223 | 3.13% |
| DBX240419C00023500 | 2024-04-15 3:56PM EDT | 23.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 41 | 1,107 | 12.50% |
| DBX240419C00024000 | 2024-04-15 3:54PM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 216 | 648 | 12.50% |
| DBX240419C00024500 | 2024-04-12 3:53PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 387 | 25.00% |
| DBX240419C00025000 | 2024-04-15 3:56PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,155 | 19,446 | 25.00% |
| DBX240419C00026000 | 2024-04-05 9:46AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 470 | 25.00% |
| DBX240419C00027000 | 2024-04-08 10:45AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 50.00% |
| DBX240419C00028000 | 2024-03-26 3:47PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 727 | 50.00% |
| DBX240419C00029000 | 2024-03-28 12:35PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 569 | 50.00% |
| DBX240419C00030000 | 2024-04-04 9:46AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,021 | 50.00% |
| DBX240419C00031000 | 2024-04-01 3:22PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 50.00% |
| DBX240419C00032000 | 2024-04-03 3:14PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 943 | 50.00% |
| DBX240419C00033000 | 2024-04-08 3:37PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,860 | 50.00% |
| DBX240419C00034000 | 2024-02-28 12:41PM EDT | 34.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1,403 | 292.97% |
| DBX240419C00035000 | 2024-02-26 3:16PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 168 | 204.69% |
| DBX240419C00036000 | 2024-02-22 1:04PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 2,347 | 195.31% |
| DBX240419C00037000 | 2024-04-10 3:25PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 149 | 50.00% |
| DBX240419C00038000 | 2024-02-15 2:42PM EDT | 38.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 316.02% |
| DBX240419C00039000 | 2024-02-15 4:18PM EDT | 39.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 10 | 61 | 275.00% |
| DBX240419C00040000 | 2024-02-16 10:30AM EDT | 40.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 121 | 364.84% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240419P00015000 | 2024-03-08 10:30AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 14 | 242.97% |
| DBX240419P00019000 | 2023-11-03 10:17AM EDT | 19.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 183.59% |
| DBX240419P00020000 | 2024-03-15 2:19PM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 101.56% |
| DBX240419P00021000 | 2024-04-12 1:15PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,807 | 25.00% |
| DBX240419P00021500 | 2024-04-12 1:49PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,250 | 1,250 | 12.50% |
| DBX240419P00022000 | 2024-04-12 3:58PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 189 | 12.50% |
| DBX240419P00022500 | 2024-04-15 2:03PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 723 | 3.13% |
| DBX240419P00023000 | 2024-04-15 3:33PM EDT | 23.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 17 | 617 | 0.00% |
| DBX240419P00023500 | 2024-04-15 2:25PM EDT | 23.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| DBX240419P00024000 | 2024-04-15 3:33PM EDT | 24.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3,066 | 0.00% |
| DBX240419P00024500 | 2024-04-15 9:30AM EDT | 24.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| DBX240419P00025000 | 2024-04-12 3:51PM EDT | 25.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 0.00% |
| DBX240419P00026000 | 2024-04-10 3:09PM EDT | 26.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 180 | 92 | 0.00% |
| DBX240419P00027000 | 2024-04-10 3:01PM EDT | 27.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 99 | 82 | 0.00% |
| DBX240419P00028000 | 2024-02-29 10:42AM EDT | 28.00 | 4.10 | 3.60 | 3.90 | 0.00 | - | 20 | 23 | 0.00% |
| DBX240419P00029000 | 2024-04-12 3:42PM EDT | 29.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
| DBX240419P00030000 | 2024-02-23 4:31PM EDT | 30.00 | 6.06 | 5.20 | 6.10 | 0.00 | - | 1 | 2 | 0.00% |
| DBX240419P00031000 | 2024-03-13 3:34PM EDT | 31.00 | 7.20 | 7.90 | 8.10 | 0.00 | - | 1,970 | 0 | 0.00% |
| DBX240419P00032000 | 2024-04-03 3:14PM EDT | 32.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| DBX240419P00033000 | 2024-02-21 3:40PM EDT | 33.00 | 9.30 | 6.70 | 9.10 | 0.00 | - | 228 | 0 | 0.00% |
| DBX240419P00034000 | 2024-02-22 4:03PM EDT | 34.00 | 10.34 | 9.30 | 11.80 | 0.00 | - | 22 | 0 | 324.22% |
| DBX240419P00035000 | 2024-02-13 10:47AM EDT | 35.00 | 3.80 | 10.40 | 11.30 | 0.00 | - | 29 | 0 | 0.00% |
| DBX240419P00036000 | 2024-02-15 10:44AM EDT | 36.00 | 4.00 | 11.70 | 12.50 | 0.00 | - | 80 | 0 | 0.00% |
| DBX240419P00037000 | 2024-02-15 10:48AM EDT | 37.00 | 4.90 | 11.10 | 14.50 | 0.00 | - | 1 | 2 | 301.56% |
| DBX240419P00040000 | 2024-01-16 10:58AM EDT | 40.00 | 8.90 | 7.10 | 9.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.