Log in

DexCom Options Chain and Prices (NASDAQ:DXCM)

$283.96
-10.09 (-3.43 %)
(As of 02/26/2020 06:12 AM ET)
Today's Range
$278.71
Now: $283.96
$301.83
50-Day Range
$230.79
MA: $250.06
$302.51
52-Week Range
$107.44
Now: $283.96
$306.71
Volume1.12 million shs
Average Volume1.01 million shs
Market Capitalization$26.01 billion
P/E Ratio262.93
Dividend YieldN/A
Beta0.8

Options Chain

DexCom (NASDAQ:DXCM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/20/2020$360.00$0.000Call16100 (+8)0.578354 (+0.024108)0
3/20/2020$350.00$1.550Call44324 (-7)0.565619 (+0.054529)0.086624
3/20/2020$340.00$2.400Call471670.569045 (+0.059554)0.124228
3/20/2020$330.00$2.675Call167525 (+4)0.51896 (+0.005243)0.1458
3/20/2020$320.00$4.500Call95274 (-2)0.538208 (+0.032588)0.215031
3/20/2020$310.00$6.300Call118211 (-16)0.526691 (+0.03378)0.282899
3/20/2020$300.00$9.400Call213708 (-17)0.538216 (+0.044409)0.373937
3/20/2020$290.00$13.250Call111472 (+52)0.544133 (+0.052795)0.470717
3/20/2020$280.00$17.850Call148747 (+21)0.542544 (+0.043507)0.570696
3/20/2020$270.00$22.900Call19427 (+23)0.519236 (+0.013725)0.674789
3/20/2020$260.00$29.600Call8150 (-2)0.516396 (-0.004886)0.770335
3/20/2020$250.00$37.550Call353180.529134 (-0.012711)0.84481
3/20/2020$240.00$46.250Call321570.548035 (-0.02024)0.89879
3/20/2020$230.00$55.300Call12000.55544 (-0.042274)0.94043
3/20/2020$220.00$64.800Call01340.573938 (-0.065845)0.965228
3/20/2020$210.00$74.500Call0310.591566 (-0.094496)0.980864
3/20/2020$200.00$84.400Call3360.641383 (-0.03851)0.986788
3/20/2020$195.00$89.400Call0160.684291 (-0.037488)0.987313
3/20/2020$190.00$94.250Call11240.64061 (-0.124127)0.994372
3/20/2020$185.00$99.300Call080.720502 (-0.034054)0.992182
3/20/2020$180.00$104.100Call016
3/20/2020$175.00$109.100Call015
3/20/2020$170.00$114.100Call09
3/20/2020$165.00$119.050Call05
3/20/2020$160.00$124.050Call026
3/20/2020$155.00$129.050Call034
3/20/2020$150.00$134.050Call05
3/20/2020$145.00$139.050Call014
3/20/2020$140.00$144.050Call01
3/20/2020$135.00$149.050Call02
3/20/2020$130.00$154.050Call02
3/20/2020$125.00$159.050Call00
3/20/2020$120.00$164.200Call051.34811 (-0.023608)0.99618
3/20/2020$115.00$169.200Call021.41629 (-0.023819)0.996246
3/20/2020$110.00$174.050Call01
3/20/2020$105.00$179.050Call01
3/20/2020$100.00$184.050Call011
3/20/2020$95.00$189.050Call00
3/20/2020$90.00$194.000Call00
3/20/2020$85.00$199.000Call00
3/20/2020$80.00$204.000Call00
3/20/2020$75.00$208.950Call01
3/20/2020$360.00$76.850Put000.569637 (+0.054775)-0.942895
3/20/2020$350.00$67.250Put000.563582 (+0.06454)-0.921251
3/20/2020$340.00$57.900Put010.547567 (+0.036611)-0.888816
3/20/2020$330.00$48.650Put010.536518 (+0.034567)-0.851992
3/20/2020$320.00$40.150Put000.529871 (+0.025708)-0.790906
3/20/2020$310.00$31.500Put270.504286 (+0.004811)-0.731069
3/20/2020$300.00$24.450Put3111 (+11)0.5128 (+0.034064)-0.636677
3/20/2020$290.00$18.250Put21626 (-22)0.513874 (+0.029963)-0.534693
3/20/2020$280.00$12.950Put41569 (+35)0.516827 (+0.019751)-0.429293
3/20/2020$270.00$8.600Put20275 (-8)0.520245 (+0.032251)-0.324476
3/20/2020$260.00$5.150Put69330 (+41)0.506826 (+0.002634)-0.22502
3/20/2020$250.00$3.075Put48259 (+42)0.511946 (-0.00695)-0.14808
3/20/2020$240.00$2.050Put11576 (+55)0.549012 (-0.003834)-0.100638
3/20/2020$230.00$1.075Put3211 (+1)0.560535 (+0.000658)-0.057873
3/20/2020$220.00$0.750Put31186 (+6)0.597513 (+0.013096)-0.039465
3/20/2020$210.00$0.375Put2187 (+1)0.612357 (-0.026083)-0.021158
3/20/2020$200.00$0.350Put25168 (-7)0.686602 (+0.060805)-0.01777
3/20/2020$195.00$0.000Put22120.70209 (+0.031105)0
3/20/2020$190.00$0.000Put0320
3/20/2020$185.00$0.000Put038 (+4)0
3/20/2020$180.00$0.075Put01030.715137 (-0.033299)-0.004241
3/20/2020$175.00$0.125Put020 (+1)0.797245 (-0.011565)-0.006093
3/20/2020$170.00$0.100Put0180.81912 (-0.011565)-0.004802
3/20/2020$165.00$0.100Put0480.86287 (-0.010003)-0.004548
3/20/2020$160.00$0.100Put0170.909745 (-0.028746)-0.004385
3/20/2020$155.00$0.100Put0140.955244 (-0.029374)-0.004117
3/20/2020$150.00$0.100Put0851.00449 (-0.028143)-0.00395
3/20/2020$145.00$0.100Put081.05547 (+0.050959)-0.003792
3/20/2020$140.00$0.100Put0211.10634 (-0.025471)-0.003581
3/20/2020$135.00$0.100Put0161.16068 (-0.024462)-0.00343
3/20/2020$130.00$0.075Put0951.19349 (-0.04629)-0.00261
3/20/2020$125.00$0.075Put02411.25052 (-0.045345)-0.002495
3/20/2020$120.00$0.100Put041.33568 (-0.02039)-0.002986
3/20/2020$115.00$0.025Put0641.22706 (-0.191635)-0.000917
3/20/2020$110.00$0.100Put0641.46499 (-0.018247)-0.002719
3/20/2020$105.00$0.075Put001.48843 (+0.059981)-0.002045
3/20/2020$100.00$0.100Put0301.60721 (+0.114031)-0.002478
3/20/2020$95.00$0.075Put0121.63065 (-0.067002)-0.001878
3/20/2020$90.00$0.100Put01051.76436 (+0.126597)-0.002247
3/20/2020$85.00$0.075Put021.78623 (-0.003468)-0.001702
3/20/2020$80.00$0.075Put001.87181 (-0.003535)-0.001619
3/20/2020$75.00$0.100Put002.03711 (+0.071859)-0.001926
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel