UK markets close in 15 minutes

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.59-0.05 (-0.04%)
As of 11:15AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DXCM250620C000650002024-06-14 11:13AM EDT65.0055.3755.4057.100.00--260.93%
DXCM250620C000750002024-05-23 9:31AM EDT75.0060.0047.3048.400.00-1255.81%
DXCM250620C000800002024-02-22 12:57PM EDT80.0046.1061.1062.200.00-11110.41%
DXCM250620C000850002024-05-10 12:33PM EDT85.0050.9839.2042.100.00--653.76%
DXCM250620C000900002024-04-29 2:13PM EDT90.0045.8046.3049.300.00-1282.19%
DXCM250620C000950002024-02-22 1:31PM EDT95.0036.2048.5050.900.00-2293.34%
DXCM250620C001000002024-04-05 12:07PM EDT100.0050.9039.0041.800.00-1274.42%
DXCM250620C001050002024-06-04 1:38PM EDT105.0027.1026.2026.900.00-9310446.97%
DXCM250620C001100002024-06-06 11:33AM EDT110.0023.0023.3024.400.00-211646.69%
DXCM250620C001150002024-06-13 1:19PM EDT115.0020.0420.8021.700.00-14645.55%
DXCM250620C001200002024-06-17 3:16PM EDT120.0019.5018.4019.000.00-3744.07%
DXCM250620C001250002024-06-06 10:03AM EDT125.0016.6316.3017.000.00-11543.74%
DXCM250620C001300002024-06-07 3:31PM EDT130.0014.6214.3014.900.00-13742.84%
DXCM250620C001350002024-05-20 1:12PM EDT135.0022.1012.8013.500.00-82243.10%
DXCM250620C001400002024-05-23 1:29PM EDT140.0017.4010.9011.400.00-5641.51%
DXCM250620C001450002024-05-29 2:07PM EDT145.0015.659.5010.000.00-222041.11%
DXCM250620C001500002024-05-28 11:04AM EDT150.0013.308.308.900.00-57741.10%
DXCM250620C001550002024-05-30 3:30PM EDT155.009.307.207.700.00-167740.56%
DXCM250620C001600002024-06-03 9:58AM EDT160.006.706.206.700.00-12640.22%
DXCM250620C001650002024-06-11 3:06PM EDT165.006.005.405.800.00-5010639.85%
DXCM250620C001700002024-06-03 10:36AM EDT170.004.904.605.100.00-3020939.77%
DXCM250620C001750002024-05-31 10:51AM EDT175.004.703.904.500.00-2222139.75%
DXCM250620C001800002024-06-07 11:27AM EDT180.003.403.403.900.00-168839.50%
DXCM250620C001850002024-06-04 10:52AM EDT185.003.302.953.400.00-216739.36%
DXCM250620C001900002024-06-05 11:06AM EDT190.003.302.553.000.00-16840139.37%
DXCM250620C001950002024-05-28 3:20PM EDT195.004.302.202.650.00-313239.39%
DXCM250620C002000002024-06-14 11:16AM EDT200.001.871.902.250.00-28539.01%
DXCM250620C002100002024-06-18 11:57AM EDT210.001.571.401.650.00-117738.54%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DXCM250620P000600002024-03-06 2:15PM EDT60.001.550.000.000.00-1212.50%
DXCM250620P000650002024-06-14 12:16PM EDT65.001.551.301.700.00--344.54%
DXCM250620P000700002024-06-14 12:16PM EDT70.002.101.852.300.00-6943.48%
DXCM250620P000750002024-06-06 12:47PM EDT75.002.992.503.000.00-117142.29%
DXCM250620P000800002024-04-25 10:13AM EDT80.003.202.452.900.00--4537.20%
DXCM250620P000850002024-05-28 10:59AM EDT85.003.654.204.900.00-11540.25%
DXCM250620P000900002024-06-04 1:38PM EDT90.005.805.305.800.00-345438.32%
DXCM250620P000950002024-06-04 11:18AM EDT95.007.206.607.100.00-67637.20%
DXCM250620P001000002024-06-11 2:20PM EDT100.008.308.208.700.00-5065436.37%
DXCM250620P001050002024-06-04 11:21AM EDT105.0010.509.9010.500.00-3199135.51%
DXCM250620P001100002024-05-24 2:48PM EDT110.009.2011.9012.500.00-119734.60%
DXCM250620P001150002024-06-07 3:33PM EDT115.0014.6014.1014.700.00-125533.64%
DXCM250620P001200002024-06-14 2:22PM EDT120.0017.4016.6017.300.00-130833.04%
DXCM250620P001250002024-06-14 2:53PM EDT125.0020.0019.3020.000.00-52232.15%
DXCM250620P001300002024-05-24 2:55PM EDT130.0017.4022.2022.900.00-18031.17%
DXCM250620P001350002024-05-24 2:44PM EDT135.0020.0025.3026.100.00-15830.34%
DXCM250620P001400002024-05-29 9:30AM EDT140.0023.2028.7029.700.00-43429.91%
DXCM250620P001450002024-03-27 3:42PM EDT145.0023.7028.9029.800.00-61218.46%
DXCM250620P001500002024-05-31 11:12AM EDT150.0035.4136.3037.300.00-1128.55%
DXCM250620P001550002024-04-25 9:55AM EDT155.0030.5030.8033.400.00-1240.00%
DXCM250620P001600002024-03-27 3:50PM EDT160.0032.5039.4040.400.00-32320.00%