Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240719C00015000 | 2024-01-25 11:23AM EDT | 15.00 | 18.95 | 8.00 | 11.10 | 0.00 | - | 10 | 10 | 80.27% |
| DBX240719C00019000 | 2023-11-21 2:16PM EDT | 19.00 | 10.00 | 10.80 | 12.40 | 0.00 | - | - | 3 | 227.10% |
| DBX240719C00020000 | 2024-04-16 1:13PM EDT | 20.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| DBX240719C00021000 | 2024-04-11 10:01AM EDT | 21.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 119 | 120 | 0.00% |
| DBX240719C00022000 | 2024-04-25 12:39PM EDT | 22.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 0.00% |
| DBX240719C00023000 | 2024-04-29 1:56PM EDT | 23.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| DBX240719C00024000 | 2024-04-29 10:39AM EDT | 24.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| DBX240719C00025000 | 2024-04-25 11:31AM EDT | 25.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 1.56% |
| DBX240719C00026000 | 2024-04-26 10:00AM EDT | 26.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 1,125 | 3.13% |
| DBX240719C00027000 | 2024-04-23 11:13AM EDT | 27.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 77 | 1,532 | 6.25% |
| DBX240719C00028000 | 2024-04-29 12:44PM EDT | 28.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 249 | 6.25% |
| DBX240719C00029000 | 2024-04-03 1:32PM EDT | 29.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 598 | 12.50% |
| DBX240719C00030000 | 2024-04-12 9:33AM EDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 12.50% |
| DBX240719C00031000 | 2024-04-16 1:26PM EDT | 31.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 12.50% |
| DBX240719C00032000 | 2024-04-17 12:34PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,526 | 12.50% |
| DBX240719C00033000 | 2024-04-11 12:02PM EDT | 33.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 12.50% |
| DBX240719C00034000 | 2024-02-23 11:47AM EDT | 34.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 25 | 55.96% |
| DBX240719C00035000 | 2024-02-16 3:04PM EDT | 35.00 | 0.16 | 0.00 | 1.75 | 0.00 | - | 72 | 215 | 78.03% |
| DBX240719C00036000 | 2024-02-16 12:18PM EDT | 36.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 83.89% |
| DBX240719C00037000 | 2024-02-07 1:11PM EDT | 37.00 | 1.25 | 0.00 | 1.05 | 0.00 | - | 3 | 116 | 72.75% |
| DBX240719C00038000 | 2024-02-16 10:53AM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 103 | 69.34% |
| DBX240719C00040000 | 2024-02-15 1:50PM EDT | 40.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 1 | 11 | 94.24% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240719P00018000 | 2024-04-11 11:43AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 128 | 389 | 12.50% |
| DBX240719P00019000 | 2024-04-22 1:14PM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 53 | 67 | 12.50% |
| DBX240719P00020000 | 2024-04-19 1:52PM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 229 | 340 | 12.50% |
| DBX240719P00021000 | 2024-04-25 3:10PM EDT | 21.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 60 | 129 | 6.25% |
| DBX240719P00022000 | 2024-04-25 2:56PM EDT | 22.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 28 | 492 | 6.25% |
| DBX240719P00023000 | 2024-04-25 12:43PM EDT | 23.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 192 | 3.13% |
| DBX240719P00024000 | 2024-04-29 2:03PM EDT | 24.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 0.78% |
| DBX240719P00025000 | 2024-04-29 10:48AM EDT | 25.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 553 | 0.00% |
| DBX240719P00026000 | 2024-04-23 11:17AM EDT | 26.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 0.00% |
| DBX240719P00027000 | 2024-04-05 9:42AM EDT | 27.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 446 | 0.00% |
| DBX240719P00028000 | 2024-04-09 10:00AM EDT | 28.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| DBX240719P00029000 | 2024-03-22 10:14AM EDT | 29.00 | 4.80 | 4.80 | 6.50 | 0.00 | - | 1 | 214 | 51.61% |
| DBX240719P00030000 | 2024-04-17 3:33PM EDT | 30.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 0.00% |
| DBX240719P00031000 | 2024-02-14 1:06PM EDT | 31.00 | 1.80 | 6.60 | 7.70 | 0.00 | - | 8 | 2 | 62.65% |
| DBX240719P00032000 | 2024-04-17 1:44PM EDT | 32.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 43 | 36 | 0.00% |
| DBX240719P00033000 | 2024-04-17 3:33PM EDT | 33.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 260 | 136 | 0.00% |
| DBX240719P00034000 | 2024-04-11 3:18PM EDT | 34.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| DBX240719P00035000 | 2024-01-03 11:49AM EDT | 35.00 | 6.60 | 3.50 | 3.70 | 0.00 | - | 10 | 18 | 0.00% |
| DBX240719P00036000 | 2024-03-26 3:18PM EDT | 36.00 | 11.40 | 12.00 | 14.00 | 0.00 | - | 280 | 0 | 91.21% |
© 2024 Yahoo. All rights reserved.