Australia Markets closed

Dropbox, Inc. (DBX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.77+0.82 (+4.11%)
At close: 04:00PM EDT
21.00 +0.23 (+1.11%)
Pre-market: 04:00AM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DBX220715C000170002021-12-02 11:23AM EDT17.007.707.808.250.00--1199.22%
DBX220715C000190002021-12-30 12:11PM EDT19.006.795.107.050.00-13161.52%
DBX220715C000200002022-01-04 3:58PM EDT20.005.354.555.400.00-9177139.65%
DBX220715C000210002022-01-05 2:20PM EDT21.004.454.054.15-0.10-2.20%116125.05%
DBX220715C000220002022-01-04 12:56PM EDT22.004.003.403.850.00-217122.02%
DBX220715C000230002022-01-05 2:11PM EDT23.003.202.823.10-0.45-12.33%2028112.45%
DBX220715C000240002022-01-05 4:36PM EDT24.002.452.332.45-0.45-15.52%31150104.74%
DBX220715C000250002022-01-05 4:30PM EDT25.001.961.922.14-0.47-19.34%1097102.15%
DBX220715C000260002022-01-05 4:17PM EDT26.001.601.531.63-0.29-15.34%11,28995.61%
DBX220715C000270002022-01-03 4:34PM EDT27.001.881.201.320.00-882291.80%
DBX220715C000280002021-12-27 1:16PM EDT28.001.700.981.060.00-318789.50%
DBX220715C000290002021-12-30 2:15PM EDT29.001.280.770.850.00-15087.06%
DBX220715C000300002022-01-04 2:57PM EDT30.000.780.610.700.00-27285.64%
DBX220715C000310002022-01-04 3:44PM EDT31.000.670.441.280.00-11398.93%
DBX220715C000320002022-01-04 11:02AM EDT32.000.590.372.490.00-1020124.95%
DBX220715C000330002022-01-03 11:29AM EDT33.000.460.300.730.00-101792.19%
DBX220715C000340002021-12-21 3:12PM EDT34.000.610.222.310.00-2187127.98%
DBX220715C000350002022-01-03 11:28AM EDT35.000.310.172.290.00-131130.86%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DBX220715P000150002021-12-01 4:19PM EDT15.000.520.210.250.00--963.67%
DBX220715P000170002022-01-04 3:36PM EDT17.000.410.410.460.00-33,88755.27%
DBX220715P000180002022-01-05 1:37PM EDT18.000.500.552.63-0.06-10.71%1484387.79%
DBX220715P000200002021-12-31 11:28AM EDT20.000.910.972.080.00-122056.84%
DBX220715P000210002022-01-05 1:32PM EDT21.001.131.271.46+0.03+2.73%610539.45%
DBX220715P000220002022-01-05 12:53PM EDT22.001.391.631.83-0.11-7.33%12331.84%
DBX220715P000230002021-12-16 11:18AM EDT23.002.282.052.330.00-1520.61%
DBX220715P000240002022-01-04 2:20PM EDT24.002.392.512.830.00-21260.00%
DBX220715P000250002022-01-05 1:32PM EDT25.002.803.103.25-0.14-4.76%12480.00%
DBX220715P000260002021-12-21 3:19PM EDT26.003.503.704.100.00-150.00%
DBX220715P000270002022-01-04 11:14AM EDT27.004.104.354.800.00-370.00%
DBX220715P000280002022-01-05 3:47PM EDT28.005.205.155.60+0.85+19.54%2290.00%
DBX220715P000290002022-01-05 4:49PM EDT29.005.985.706.30+0.48+8.73%10110.00%
DBX220715P000300002022-01-05 4:49PM EDT30.006.806.757.45+0.55+8.80%1220.00%
DBX220715P000310002021-12-13 1:02AM EDT31.007.877.659.000.00--20.00%
DBX220715P000340002021-12-14 4:30PM EDT34.0010.4010.4012.250.00-570.00%
DBX220715P000350002021-11-26 12:06PM EDT35.0011.2510.3010.450.00-2120.00%