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 | 81.99% |
| DXCM260116C00045000 | 2023-11-14 10:48AM EDT | 45.00 | 66.10 | 85.00 | 87.90 | 0.00 | - | 1 | 1 | 71.18% |
| DXCM260116C00050000 | 2024-01-12 1:40PM EDT | 50.00 | 82.50 | 74.50 | 79.20 | 0.00 | - | 2 | 3 | 51.72% |
| DXCM260116C00055000 | 2024-03-01 12:45PM EDT | 55.00 | 71.50 | 88.10 | 92.40 | 0.00 | - | 1 | 0 | 111.19% |
| 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 | 68.40 | 71.80 | 0.00 | - | 1 | 4 | 62.35% |
| DXCM260116C00070000 | 2024-05-06 1:22PM EDT | 70.00 | 68.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DXCM260116C00075000 | 2023-12-15 12:59PM EDT | 75.00 | 60.37 | 61.70 | 63.30 | 0.00 | - | 1 | 8 | 59.02% |
| DXCM260116C00080000 | 2024-01-08 11:13AM EDT | 80.00 | 62.15 | 59.30 | 60.40 | 0.00 | - | 10 | 12 | 60.02% |
| DXCM260116C00085000 | 2024-02-06 4:34PM EDT | 85.00 | 54.49 | 61.20 | 62.90 | 0.00 | - | 4 | 14 | 71.72% |
| DXCM260116C00087500 | 2024-01-16 2:13PM EDT | 87.50 | 53.00 | 46.30 | 48.20 | 0.00 | - | - | 1 | 42.84% |
| DXCM260116C00090000 | 2024-04-26 11:46AM EDT | 90.00 | 53.70 | 50.20 | 53.90 | 0.00 | - | 1 | 17 | 55.14% |
| DXCM260116C00095000 | 2024-05-23 10:18AM EDT | 95.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260116C00100000 | 2024-05-14 11:04AM EDT | 100.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| DXCM260116C00105000 | 2024-05-14 11:02AM EDT | 105.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DXCM260116C00110000 | 2024-05-14 11:00AM EDT | 110.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260116C00115000 | 2024-05-20 12:41PM EDT | 115.00 | 38.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260116C00120000 | 2024-04-05 11:42AM EDT | 120.00 | 43.25 | 32.50 | 37.40 | 0.00 | - | 1 | 66 | 50.12% |
| DXCM260116C00125000 | 2024-05-28 9:32AM EDT | 125.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DXCM260116C00130000 | 2024-05-23 3:40PM EDT | 130.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| DXCM260116C00135000 | 2024-05-23 12:15PM EDT | 135.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DXCM260116C00140000 | 2024-05-21 10:15AM EDT | 140.00 | 26.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DXCM260116C00145000 | 2024-04-11 2:12PM EDT | 145.00 | 33.40 | 22.00 | 22.60 | 0.00 | - | 3 | 58 | 44.66% |
| DXCM260116C00150000 | 2024-05-02 2:16PM EDT | 150.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DXCM260116C00155000 | 2024-03-25 10:46AM EDT | 155.00 | 28.50 | 25.90 | 26.90 | 0.00 | - | 29 | 61 | 54.88% |
| DXCM260116C00160000 | 2024-05-28 11:04AM EDT | 160.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DXCM260116C00165000 | 2024-05-21 10:25AM EDT | 165.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DXCM260116C00170000 | 2024-05-13 3:58PM EDT | 170.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM260116C00175000 | 2024-04-29 3:57PM EDT | 175.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DXCM260116C00180000 | 2024-05-08 1:03PM EDT | 180.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM260116C00185000 | 2024-05-24 10:22AM EDT | 185.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM260116C00190000 | 2024-05-07 2:08PM EDT | 190.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| DXCM260116C00195000 | 2024-05-07 2:10PM EDT | 195.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| DXCM260116C00200000 | 2024-05-23 10:10AM EDT | 200.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM260116C00210000 | 2024-05-22 2:54PM EDT | 210.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 | 54.13% |
| DXCM260116P00045000 | 2024-01-25 10:30AM EDT | 45.00 | 1.95 | 0.75 | 2.20 | 0.00 | - | 1 | 15 | 54.21% |
| DXCM260116P00050000 | 2024-04-08 11:37AM EDT | 50.00 | 1.50 | 0.50 | 1.95 | 0.00 | - | 7 | 9 | 52.69% |
| DXCM260116P00055000 | 2024-05-21 10:47AM EDT | 55.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DXCM260116P00060000 | 2024-01-25 10:30AM EDT | 60.00 | 3.45 | 2.90 | 3.50 | 0.00 | - | 1 | 8 | 50.09% |
| DXCM260116P00065000 | 2024-02-22 4:46PM EDT | 65.00 | 4.11 | 2.85 | 3.30 | 0.00 | - | 1 | 1 | 46.09% |
| 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 | 43.99% |
| DXCM260116P00080000 | 2024-04-25 12:00PM EDT | 80.00 | 5.06 | 4.20 | 5.00 | 0.00 | - | 2 | 25 | 39.98% |
| DXCM260116P00085000 | 2024-05-23 9:58AM EDT | 85.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DXCM260116P00087500 | 2024-05-21 10:22AM EDT | 87.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM260116P00090000 | 2024-05-21 10:26AM EDT | 90.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM260116P00092500 | 2024-05-14 11:31AM EDT | 92.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| DXCM260116P00095000 | 2024-04-26 9:52AM EDT | 95.00 | 8.30 | 7.50 | 8.40 | 0.00 | - | 5 | 44 | 37.04% |
| DXCM260116P00097500 | 2024-05-23 12:35PM EDT | 97.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DXCM260116P00100000 | 2024-05-23 12:11PM EDT | 100.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DXCM260116P00105000 | 2024-05-23 12:11PM EDT | 105.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DXCM260116P00110000 | 2024-05-23 12:11PM EDT | 110.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DXCM260116P00115000 | 2024-05-23 12:12PM EDT | 115.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DXCM260116P00120000 | 2024-05-23 12:11PM EDT | 120.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DXCM260116P00125000 | 2024-05-28 12:59PM EDT | 125.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| DXCM260116P00130000 | 2024-05-21 10:36AM EDT | 130.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260116P00135000 | 2024-05-21 2:16PM EDT | 135.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260116P00140000 | 2024-05-14 12:17PM EDT | 140.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| DXCM260116P00145000 | 2024-05-20 10:10AM EDT | 145.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260116P00150000 | 2024-03-25 1:45PM EDT | 150.00 | 28.87 | 29.20 | 32.00 | 0.00 | - | 1 | 1 | 26.39% |
| DXCM260116P00155000 | 2024-05-08 12:59PM EDT | 155.00 | 35.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DXCM260116P00160000 | 2024-04-15 11:34AM EDT | 160.00 | 36.60 | 38.00 | 39.40 | 0.00 | - | 1 | 2 | 25.81% |
| DXCM260116P00165000 | 2024-03-25 2:59PM EDT | 165.00 | 38.40 | 38.50 | 40.40 | 0.00 | - | 50 | 50 | 19.52% |
© 2024 Yahoo. All rights reserved.