Seven trés chic French homes

With the Cannes Film Festival approaching, take a look at these stunning homes, from Riviera mansions to elegant chateaux

Dropbox, Inc. (DBX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

20.27

-0.50

(-2.41%)

At close: 04:00PM EDT

19.90

-0.37

(-1.83%)

After hours:

07:24PM EDT

In the money

Show:ListStraddle

Callsfor15 July 2022

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
DBX220715C00017000	2021-12-02 11:23AM EDT	17.00	7.70	7.80	8.25	0.00	-	-	1	212.84%
DBX220715C00019000	2021-12-30 12:11PM EDT	19.00	6.79	5.10	7.05	0.00	-	1	3	172.71%
DBX220715C00020000	2022-01-04 3:58PM EDT	20.00	5.35	4.55	5.40	0.00	-	9	177	149.66%
DBX220715C00021000	2022-01-05 2:20PM EDT	21.00	4.45	4.05	4.15	-0.10	-2.20%	1	16	134.08%
DBX220715C00022000	2022-01-04 12:56PM EDT	22.00	4.00	3.40	3.85	0.00	-	2	17	130.27%
DBX220715C00023000	2022-01-05 2:11PM EDT	23.00	3.20	2.82	3.10	-0.45	-12.33%	20	28	119.92%
DBX220715C00024000	2022-01-05 4:36PM EDT	24.00	2.45	2.33	2.45	-0.45	-15.52%	31	150	111.48%
DBX220715C00025000	2022-01-05 4:30PM EDT	25.00	1.96	1.92	2.14	-0.47	-19.34%	10	97	108.35%
DBX220715C00026000	2022-01-05 4:17PM EDT	26.00	1.60	1.53	1.63	-0.29	-15.34%	1	1,289	101.22%
DBX220715C00027000	2022-01-03 4:34PM EDT	27.00	1.88	1.20	1.32	0.00	-	8	822	96.97%
DBX220715C00028000	2021-12-27 1:16PM EDT	28.00	1.70	0.98	1.06	0.00	-	3	187	94.29%
DBX220715C00029000	2021-12-30 2:15PM EDT	29.00	1.28	0.77	0.85	0.00	-	1	50	91.50%
DBX220715C00030000	2022-01-04 2:57PM EDT	30.00	0.78	0.61	0.70	0.00	-	2	72	89.84%
DBX220715C00031000	2022-01-04 3:44PM EDT	31.00	0.67	0.44	1.28	0.00	-	1	13	103.32%
DBX220715C00032000	2022-01-04 11:02AM EDT	32.00	0.59	0.37	2.49	0.00	-	10	20	129.88%
DBX220715C00033000	2022-01-03 11:29AM EDT	33.00	0.46	0.30	0.73	0.00	-	10	17	96.00%
DBX220715C00034000	2021-12-21 3:12PM EDT	34.00	0.61	0.22	2.31	0.00	-	2	187	132.62%
DBX220715C00035000	2022-01-03 11:28AM EDT	35.00	0.31	0.17	2.29	0.00	-	1	31	135.45%

Putsfor15 July 2022

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
DBX220715P00015000	2021-12-01 4:19PM EDT	15.00	0.52	0.21	0.25	0.00	-	-	9	60.35%
DBX220715P00017000	2022-01-04 3:36PM EDT	17.00	0.41	0.41	0.46	0.00	-	3	3,887	51.27%
DBX220715P00018000	2022-01-05 1:37PM EDT	18.00	0.50	0.55	2.63	-0.06	-10.71%	14	843	82.72%
DBX220715P00020000	2021-12-31 11:28AM EDT	20.00	0.91	0.97	2.08	0.00	-	12	20	50.54%
DBX220715P00021000	2022-01-05 1:32PM EDT	21.00	1.13	1.27	1.46	+0.03	+2.73%	6	105	31.40%
DBX220715P00022000	2022-01-05 12:53PM EDT	22.00	1.39	1.63	1.83	-0.11	-7.33%	1	23	17.77%
DBX220715P00023000	2021-12-16 11:18AM EDT	23.00	2.28	2.05	2.33	0.00	-	1	5	0.00%
DBX220715P00024000	2022-01-04 2:20PM EDT	24.00	2.39	2.51	2.83	0.00	-	21	26	0.00%
DBX220715P00025000	2022-01-05 1:32PM EDT	25.00	2.80	3.10	3.25	-0.14	-4.76%	1	248	0.00%
DBX220715P00026000	2021-12-21 3:19PM EDT	26.00	3.50	3.70	4.10	0.00	-	1	5	0.00%
DBX220715P00027000	2022-01-04 11:14AM EDT	27.00	4.10	4.35	4.80	0.00	-	3	7	0.00%
DBX220715P00028000	2022-01-05 3:47PM EDT	28.00	5.20	5.15	5.60	+0.85	+19.54%	2	29	0.00%
DBX220715P00029000	2022-01-05 4:49PM EDT	29.00	5.98	5.70	6.30	+0.48	+8.73%	10	11	0.00%
DBX220715P00030000	2022-01-05 4:49PM EDT	30.00	6.80	6.75	7.45	+0.55	+8.80%	12	2	0.00%
DBX220715P00031000	2021-12-13 1:02AM EDT	31.00	7.87	7.65	9.00	0.00	-	-	2	0.00%
DBX220715P00034000	2021-12-14 4:30PM EDT	34.00	10.40	10.40	12.25	0.00	-	5	7	0.00%
DBX220715P00035000	2021-11-26 12:06PM EDT	35.00	11.25	10.30	10.45	0.00	-	2	12	0.00%