Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240621C00015000 | 2023-10-16 3:47PM EDT | 15.00 | 13.49 | 12.90 | 13.30 | 0.00 | - | 5 | 12 | 272.85% |
| DBX240621C00018000 | 2023-09-11 10:26AM EDT | 18.00 | 11.20 | 11.10 | 11.30 | 0.00 | - | 8 | 53 | 251.27% |
| DBX240621C00020000 | 2024-04-04 9:34AM EDT | 20.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 0.00% |
| DBX240621C00021000 | 2024-04-09 10:42AM EDT | 21.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| DBX240621C00022000 | 2024-04-29 3:35PM EDT | 22.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 0.00% |
| DBX240621C00023000 | 2024-04-26 2:22PM EDT | 23.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| DBX240621C00024000 | 2024-04-26 3:04PM EDT | 24.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 78 | 423 | 0.00% |
| DBX240621C00025000 | 2024-04-29 12:13PM EDT | 25.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,001 | 2,098 | 3.13% |
| DBX240621C00026000 | 2024-04-29 2:03PM EDT | 26.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 386 | 6.25% |
| DBX240621C00027000 | 2024-04-26 11:35AM EDT | 27.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2,380 | 6.25% |
| DBX240621C00028000 | 2024-04-29 11:18AM EDT | 28.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22 | 1,036 | 12.50% |
| DBX240621C00029000 | 2024-04-29 3:02PM EDT | 29.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 397 | 12.50% |
| DBX240621C00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4,280 | 12.50% |
| DBX240621C00031000 | 2024-03-19 2:16PM EDT | 31.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | 10 | 124 | 72.12% |
| DBX240621C00032000 | 2024-04-08 11:15AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 12.50% |
| DBX240621C00033000 | 2024-02-27 2:59PM EDT | 33.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 10 | 148 | 52.73% |
| DBX240621C00034000 | 2024-04-16 11:15AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 25.00% |
| DBX240621C00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 97 | 25.00% |
| DBX240621C00036000 | 2024-02-20 11:28AM EDT | 36.00 | 0.33 | 0.00 | 2.20 | 0.00 | - | 1 | 188 | 109.18% |
| DBX240621C00037000 | 2024-02-15 4:41PM EDT | 37.00 | 1.13 | 0.00 | 1.75 | 0.00 | - | 10 | 10 | 104.98% |
| DBX240621C00038000 | 2024-02-16 11:19AM EDT | 38.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 100 | 49 | 77.93% |
| DBX240621C00039000 | 2024-02-15 2:51PM EDT | 39.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 89.16% |
| DBX240621C00040000 | 2024-04-10 11:40AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 449 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240621P00013000 | 2023-09-21 12:57PM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 125.20% |
| DBX240621P00015000 | 2024-04-12 9:42AM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DBX240621P00017000 | 2024-02-27 2:50PM EDT | 17.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 5 | 60.35% |
| DBX240621P00018000 | 2024-04-17 1:31PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 25.00% |
| DBX240621P00019000 | 2024-04-29 11:34AM EDT | 19.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| DBX240621P00020000 | 2024-04-24 3:55PM EDT | 20.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,934 | 12.50% |
| DBX240621P00021000 | 2024-04-25 3:04PM EDT | 21.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 27 | 162 | 12.50% |
| DBX240621P00022000 | 2024-04-29 11:34AM EDT | 22.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 6.25% |
| DBX240621P00023000 | 2024-04-29 11:54AM EDT | 23.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 576 | 3.13% |
| DBX240621P00024000 | 2024-04-29 11:17AM EDT | 24.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,107 | 0.78% |
| DBX240621P00025000 | 2024-04-26 3:09PM EDT | 25.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 33 | 1,282 | 0.00% |
| DBX240621P00026000 | 2024-04-23 10:07AM EDT | 26.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 584 | 0.00% |
| DBX240621P00027000 | 2024-03-27 10:02AM EDT | 27.00 | 3.14 | 3.00 | 3.20 | 0.00 | - | 2 | 410 | 35.21% |
| DBX240621P00028000 | 2024-04-04 9:45AM EDT | 28.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 30 | 112 | 0.00% |
| DBX240621P00029000 | 2024-04-24 3:47PM EDT | 29.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 0.00% |
| DBX240621P00030000 | 2024-04-10 3:09PM EDT | 30.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 160 | 81 | 0.00% |
| DBX240621P00031000 | 2024-02-05 1:06PM EDT | 31.00 | 1.55 | 7.00 | 7.40 | 0.00 | - | 9 | 0 | 58.11% |
| DBX240621P00032000 | 2024-04-24 2:15PM EDT | 32.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| DBX240621P00033000 | 2024-03-26 2:43PM EDT | 33.00 | 8.90 | 7.60 | 11.00 | 0.00 | - | 20 | 0 | 72.12% |
| DBX240621P00034000 | 2024-03-26 3:09PM EDT | 34.00 | 9.70 | 10.00 | 10.70 | 0.00 | - | 51 | 0 | 78.81% |
| DBX240621P00035000 | 2024-04-03 3:46PM EDT | 35.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| DBX240621P00036000 | 2024-02-22 4:05PM EDT | 36.00 | 12.50 | 11.10 | 13.70 | 0.00 | - | 98 | 0 | 89.45% |
| DBX240621P00037000 | 2024-02-22 4:05PM EDT | 37.00 | 13.88 | 12.40 | 13.30 | 0.00 | - | 105 | 0 | 55.08% |
| DBX240621P00038000 | 2024-01-31 10:45AM EDT | 38.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DBX240621P00039000 | 2024-01-23 11:12AM EDT | 39.00 | 6.50 | 15.10 | 16.30 | 0.00 | - | 1 | 1 | 113.87% |
| DBX240621P00040000 | 2024-02-13 10:30AM EDT | 40.00 | 8.30 | 15.40 | 18.00 | 0.00 | - | 3 | 0 | 117.58% |
© 2024 Yahoo. All rights reserved.