Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX241018C00018000 | 2024-04-18 10:55AM EDT | 18.00 | 5.85 | 6.40 | 6.60 | 0.00 | - | 1 | 1 | 50.15% |
| DBX241018C00019000 | 2024-03-01 10:46AM EDT | 19.00 | 6.17 | 6.30 | 6.50 | 0.00 | - | 1 | 3 | 62.65% |
| DBX241018C00020000 | 2024-04-16 11:31AM EDT | 20.00 | 4.40 | 4.80 | 5.00 | 0.00 | - | - | 2 | 47.39% |
| DBX241018C00021000 | 2024-04-30 9:59AM EDT | 21.00 | 4.50 | 4.10 | 4.30 | +0.20 | +4.65% | 2 | 397 | 45.75% |
| DBX241018C00022000 | 2024-04-30 10:01AM EDT | 22.00 | 3.80 | 3.40 | 3.60 | +0.40 | +11.76% | 1 | 182 | 43.38% |
| DBX241018C00023000 | 2024-04-26 9:44AM EDT | 23.00 | 3.30 | 2.80 | 2.95 | 0.00 | - | 1 | 188 | 41.11% |
| DBX241018C00024000 | 2024-04-22 3:52PM EDT | 24.00 | 2.13 | 2.25 | 2.40 | 0.00 | - | 14 | 89 | 39.60% |
| DBX241018C00025000 | 2024-04-30 10:16AM EDT | 25.00 | 2.00 | 1.80 | 1.95 | +0.05 | +2.56% | 11 | 80 | 38.75% |
| DBX241018C00026000 | 2024-04-25 3:02PM EDT | 26.00 | 1.62 | 1.45 | 1.55 | 0.00 | - | 1 | 111 | 37.77% |
| DBX241018C00027000 | 2024-04-25 2:40PM EDT | 27.00 | 1.30 | 1.15 | 1.25 | 0.00 | - | 56 | 209 | 37.50% |
| DBX241018C00028000 | 2024-04-25 11:53AM EDT | 28.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 58 | 323 | 37.31% |
| DBX241018C00029000 | 2024-04-25 3:04PM EDT | 29.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 39 | 141 | 36.23% |
| DBX241018C00030000 | 2024-04-29 1:08PM EDT | 30.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 10 | 418 | 36.33% |
| DBX241018C00031000 | 2024-04-25 9:30AM EDT | 31.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 2,262 | 35.74% |
| DBX241018C00032000 | 2024-04-23 9:30AM EDT | 32.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 1 | 3,430 | 35.69% |
| DBX241018C00033000 | 2024-04-01 10:12AM EDT | 33.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 91 | 1,059 | 36.62% |
| DBX241018C00034000 | 2024-03-28 12:36PM EDT | 34.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 12 | 12 | 38.87% |
| DBX241018C00035000 | 2024-03-01 10:42AM EDT | 35.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 10 | 12 | 41.02% |
| DBX241018C00036000 | 2024-04-02 1:45PM EDT | 36.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 37.01% |
| DBX241018C00040000 | 2024-02-16 10:56AM EDT | 40.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 20 | 40 | 57.23% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX241018P00013000 | 2024-04-30 12:48PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 87 | 44.53% |
| DBX241018P00016000 | 2024-03-15 9:30AM EDT | 16.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 200 | 220 | 45.31% |
| DBX241018P00017000 | 2024-04-30 9:31AM EDT | 17.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | - | 3 | 39.75% |
| DBX241018P00018000 | 2024-04-18 3:37PM EDT | 18.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 401 | 39.26% |
| DBX241018P00019000 | 2024-04-09 12:50PM EDT | 19.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 2,570 | 2,882 | 37.55% |
| DBX241018P00020000 | 2024-04-29 2:31PM EDT | 20.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 23 | 128 | 36.11% |
| DBX241018P00021000 | 2024-04-09 12:18PM EDT | 21.00 | 1.00 | 0.95 | 1.05 | -0.14 | -12.28% | 1 | 3 | 34.69% |
| DBX241018P00022000 | 2024-04-22 9:55AM EDT | 22.00 | 1.42 | 1.25 | 1.35 | 0.00 | - | 1 | 4 | 33.18% |
| DBX241018P00023000 | 2024-04-25 3:45PM EDT | 23.00 | 1.59 | 1.65 | 1.75 | 0.00 | - | 10 | 199 | 32.23% |
| DBX241018P00024000 | 2024-04-23 11:17AM EDT | 24.00 | 2.16 | 2.10 | 2.20 | 0.00 | - | 1 | 332 | 30.96% |
| DBX241018P00025000 | 2024-04-30 10:44AM EDT | 25.00 | 2.52 | 2.65 | 2.75 | -0.03 | -1.18% | 1 | 17 | 30.05% |
| DBX241018P00026000 | 2024-04-18 9:35AM EDT | 26.00 | 4.00 | 3.30 | 3.40 | 0.00 | - | 1 | 134 | 29.54% |
| DBX241018P00027000 | 2024-03-15 9:43AM EDT | 27.00 | 4.00 | 4.40 | 4.70 | 0.00 | - | 1 | 58 | 39.01% |
| DBX241018P00028000 | 2024-04-09 9:40AM EDT | 28.00 | 5.10 | 4.70 | 4.90 | 0.00 | - | 80 | 189 | 28.57% |
| DBX241018P00029000 | 2024-04-29 10:18AM EDT | 29.00 | 5.10 | 4.70 | 5.70 | 0.00 | - | 43 | 284 | 27.30% |
| DBX241018P00030000 | 2024-04-22 9:36AM EDT | 30.00 | 6.90 | 6.40 | 6.60 | 0.00 | - | 1 | 68 | 27.34% |
| DBX241018P00031000 | 2024-03-21 9:41AM EDT | 31.00 | 6.60 | 5.90 | 9.90 | 0.00 | - | 1 | 2 | 74.07% |
© 2024 Yahoo. All rights reserved.