Dropbox, Inc. (DBX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240510C00021000 | 2024-04-18 11:52AM EDT | 21.00 | 2.34 | 2.90 | 3.00 | 0.00 | - | - | 2 | 121.48% |
| DBX240510C00022000 | 2024-05-01 3:10PM EDT | 22.00 | 2.20 | 2.10 | 2.20 | 0.00 | - | - | 10 | 116.02% |
| DBX240510C00023000 | 2024-05-06 10:33AM EDT | 23.00 | 1.40 | 1.45 | 1.55 | 0.00 | - | 22 | 202 | 115.04% |
| DBX240510C00023500 | 2024-05-07 11:22AM EDT | 23.50 | 1.20 | 1.15 | 1.25 | +0.11 | +10.09% | 29 | 139 | 111.91% |
| DBX240510C00024000 | 2024-05-07 10:21AM EDT | 24.00 | 0.95 | 0.90 | 1.00 | +0.05 | +5.56% | 5 | 229 | 110.35% |
| DBX240510C00024500 | 2024-05-07 10:13AM EDT | 24.50 | 0.75 | 0.70 | 0.80 | +0.10 | +15.38% | 10 | 54 | 110.16% |
| DBX240510C00025000 | 2024-05-07 10:55AM EDT | 25.00 | 0.60 | 0.55 | 0.65 | +0.05 | +9.09% | 237 | 723 | 111.91% |
| DBX240510C00026000 | 2024-05-07 9:30AM EDT | 26.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 505 | 111.52% |
| DBX240510C00027000 | 2024-05-06 3:01PM EDT | 27.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 53 | 99 | 112.50% |
| DBX240510C00028000 | 2024-05-06 1:46PM EDT | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 37 | 83 | 110.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240510P00019000 | 2024-04-30 11:56AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 182.81% |
| DBX240510P00020000 | 2024-05-07 9:30AM EDT | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 15 | 116.41% |
| DBX240510P00020500 | 2024-05-06 3:24PM EDT | 20.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 572 | 573 | 115.23% |
| DBX240510P00021000 | 2024-05-06 3:41PM EDT | 21.00 | 0.18 | 0.15 | 0.20 | -0.07 | -28.00% | 10 | 97 | 106.25% |
| DBX240510P00021500 | 2024-05-06 9:55AM EDT | 21.50 | 0.34 | 0.25 | 0.35 | 0.00 | - | 2 | 4 | 111.72% |
| DBX240510P00022000 | 2024-05-07 10:11AM EDT | 22.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 8 | 78 | 108.20% |
| DBX240510P00022500 | 2024-05-07 10:10AM EDT | 22.50 | 0.56 | 0.50 | 0.60 | +0.01 | +1.82% | 5 | 33 | 107.81% |
| DBX240510P00023000 | 2024-05-07 10:10AM EDT | 23.00 | 0.72 | 0.70 | 0.75 | -0.13 | -15.29% | 6 | 238 | 106.06% |
| DBX240510P00023500 | 2024-05-06 10:33AM EDT | 23.50 | 1.05 | 0.90 | 1.00 | 0.00 | - | 66 | 141 | 105.86% |
| DBX240510P00024000 | 2024-05-07 10:45AM EDT | 24.00 | 1.20 | 1.15 | 1.25 | -0.22 | -15.49% | 8 | 60 | 104.30% |
| DBX240510P00024500 | 2024-04-30 11:42AM EDT | 24.50 | 1.50 | 1.45 | 1.55 | 0.00 | - | 2 | 128 | 103.91% |
| DBX240510P00025000 | 2024-04-19 3:48PM EDT | 25.00 | 2.30 | 1.80 | 1.85 | 0.00 | - | 2 | 2 | 102.54% |
| DBX240510P00026000 | 2024-05-02 3:45PM EDT | 26.00 | 2.79 | 2.50 | 2.65 | 0.00 | - | - | 160 | 99.80% |
| DBX240510P00028000 | 2024-04-30 9:35AM EDT | 28.00 | 4.10 | 4.30 | 4.50 | 0.00 | - | 130 | 130 | 108.20% |
© 2024 Yahoo. All rights reserved.