Mail

Australia markets closed

ALL ORDS
7,897.50
+48.10(+0.61%)
ASX 200
7,629.00
+42.00(+0.55%)
AUD/USD
0.6612
+0.0040(+0.61%)
OIL
77.99
-0.96(-1.22%)
GOLD
2,310.10
+0.50(+0.02%)
Bitcoin AUD
96,758.82
+1,590.73(+1.67%)

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

128.37

+1.72

(+1.36%)

At close: 04:00PM EDT

128.60

+0.23

(+0.18%)

After hours:

07:46PM EDT

In the money

Show:ListStraddle

Strike:95.00

Callsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
DXCM240517C00095000	2024-04-18 2:24PM EDT	2024-05-17	39.73	31.90	35.60	0.00	-	1	149	95.02%
DXCM240621C00095000	2024-04-26 1:30PM EDT	2024-06-21	33.00	32.50	36.20	0.00	-	12	126	61.11%
DXCM241115C00095000	2023-12-04 1:02PM EDT	2024-11-15	35.60	35.50	37.90	0.00	-	-	0	49.65%
DXCM250117C00095000	2024-04-16 10:56AM EDT	2025-01-17	48.36	40.00	42.80	0.00	-	1	37	55.76%
DXCM250620C00095000	2024-02-22 1:31PM EDT	2025-06-20	36.20	48.50	50.90	0.00	-	2	2	65.38%
DXCM260116C00095000	2024-02-05 1:45PM EDT	2026-01-16	43.90	49.40	50.90	0.00	-	2	18	54.12%

Putsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
DXCM240517P00095000	2024-04-26 11:20AM EDT	2024-05-17	0.09	0.00	0.75	0.00	-	2	347	94.73%
DXCM240621P00095000	2024-04-29 3:07PM EDT	2024-06-21	0.30	0.05	0.50	0.00	-	4	140	52.30%
DXCM240920P00095000	2024-04-29 2:11PM EDT	2024-09-20	1.60	1.20	1.30	0.00	-	4	349	38.72%
DXCM241115P00095000	2024-03-27 2:29PM EDT	2024-11-15	2.45	2.95	3.70	0.00	-	1	45	45.87%
DXCM250117P00095000	2024-04-26 10:56AM EDT	2025-01-17	3.74	3.30	3.60	0.00	-	10	368	39.47%
DXCM250620P00095000	2024-03-22 10:03AM EDT	2025-06-20	6.50	6.60	6.90	0.00	-	38	68	41.05%
DXCM260116P00095000	2024-04-26 9:52AM EDT	2026-01-16	8.30	8.10	8.70	0.00	-	5	44	37.39%