NasdaqGS - Delayed Quote USD

DexCom, Inc. (DXCM)

128.37 +1.72 (+1.36%)
At close: May 3 at 4:00 PM EDT
128.60 +0.23 (+0.18%)
After hours: May 3 at 7:46 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DXCM240510C00115000 4/26/2024 2:29 PM 115 15.83 13.00 14.20 0.00 0.00% 3 3 51.47%
DXCM240510C00124000 5/3/2024 4:26 PM 124 5.42 4.90 5.30 2.00 58.48% 3 13 36.43%
DXCM240510C00125000 5/2/2024 7:54 PM 125 3.20 4.10 4.50 0.00 0.00% 7 22 35.11%
DXCM240510C00126000 5/3/2024 3:15 PM 126 3.40 3.40 3.70 0.75 28.30% 12 37 33.11%
DXCM240510C00127000 5/3/2024 5:32 PM 127 3.00 2.80 3.00 0.85 39.53% 9 87 31.89%
DXCM240510C00128000 5/3/2024 7:55 PM 128 2.45 2.25 2.40 0.80 48.48% 13 11 31.20%
DXCM240510C00129000 5/3/2024 7:55 PM 129 1.95 1.75 1.90 0.60 44.44% 18 16 30.96%
DXCM240510C00130000 5/3/2024 7:55 PM 130 1.50 1.35 1.50 0.40 36.36% 49 28 31.10%
DXCM240510C00131000 5/3/2024 7:50 PM 131 1.15 1.00 1.45 0.30 35.29% 108 28 35.62%
DXCM240510C00132000 5/3/2024 7:12 PM 132 1.00 0.75 0.85 0.54 117.39% 46 20 30.66%
DXCM240510C00133000 5/3/2024 7:58 PM 133 0.60 0.50 0.65 0.20 50.00% 33 25 31.10%
DXCM240510C00134000 5/3/2024 7:12 PM 134 0.54 0.35 0.50 -0.36 -40.00% 54 21 31.69%
DXCM240510C00135000 5/3/2024 7:31 PM 135 0.30 0.25 0.35 -0.24 -44.44% 22 56 31.40%
DXCM240510C00136000 5/3/2024 3:02 PM 136 0.26 0.15 0.25 0.06 30.00% 21 27 31.54%
DXCM240510C00137000 5/3/2024 4:24 PM 137 0.18 0.10 0.20 0.03 20.00% 15 11 32.62%
DXCM240510C00138000 4/30/2024 2:41 PM 138 0.25 0.05 0.15 0.00 0.00% 14 29 33.11%
DXCM240510C00139000 4/26/2024 6:00 PM 139 0.30 0.00 0.10 0.00 0.00% 4 8 32.91%
DXCM240510C00140000 5/3/2024 7:48 PM 140 0.07 0.00 0.10 -0.03 -30.00% 1 60 35.35%
DXCM240510C00141000 4/26/2024 1:40 PM 141 0.73 0.00 0.70 0.00 0.00% 3 1 59.42%
DXCM240510C00142000 4/25/2024 6:21 PM 142 4.45 0.00 0.70 0.00 0.00% 1 5 51.81%
DXCM240510C00143000 4/26/2024 7:47 PM 143 0.10 0.00 0.75 0.00 0.00% 3 6 55.37%
DXCM240510C00144000 4/26/2024 4:56 PM 144 0.15 0.00 0.75 0.00 0.00% 20 10 58.01%
DXCM240510C00145000 4/26/2024 6:34 PM 145 0.10 0.00 0.75 0.00 0.00% 14 18 60.64%
DXCM240510C00146000 4/26/2024 2:23 PM 146 0.15 0.00 0.75 0.00 0.00% 1 2 63.18%
DXCM240510C00147000 4/25/2024 4:40 PM 147 2.25 0.00 0.75 0.00 0.00% 1 2 65.72%
DXCM240510C00148000 4/26/2024 1:45 PM 148 0.22 0.00 0.40 0.00 0.00% 1 53 59.86%
DXCM240510C00149000 4/26/2024 3:46 PM 149 0.08 0.00 0.75 0.00 0.00% 1 47 70.61%
DXCM240510C00150000 4/26/2024 5:07 PM 150 0.20 0.00 0.75 0.00 0.00% 4 8 73.05%
DXCM240510C00152500 4/25/2024 6:21 PM 152.5 1.35 0.00 0.75 0.00 0.00% 1 2 78.91%
DXCM240510C00160000 4/25/2024 7:35 PM 160 0.45 0.00 0.75 0.00 0.00% - 15 95.41%
DXCM240510C00165000 4/25/2024 7:02 PM 165 0.27 0.00 0.75 0.00 0.00% - 3 105.66%
DXCM240510C00175000 4/10/2024 7:42 PM 175 0.50 0.00 0.65 0.00 0.00% - 5 121.68%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DXCM240510P00110000 4/29/2024 2:16 PM 110 0.20 0.00 1.35 0.00 0.00% 4 9 86.91%
DXCM240510P00115000 5/3/2024 4:41 PM 115 0.05 0.00 1.35 -0.05 -50.00% 1 95 67.72%
DXCM240510P00120000 5/3/2024 7:09 PM 120 0.15 0.10 0.20 -0.30 -66.67% 25 75 33.99%
DXCM240510P00121000 5/3/2024 5:23 PM 121 0.20 0.15 0.25 -0.64 -76.19% 4 6 32.57%
DXCM240510P00122000 5/1/2024 5:53 PM 122 1.15 0.25 0.35 0.00 0.00% 2 5 32.13%
DXCM240510P00123000 5/2/2024 7:54 PM 123 0.68 0.35 0.45 -0.37 -35.24% 1 10 30.91%
DXCM240510P00124000 5/3/2024 5:50 PM 124 0.56 0.50 0.65 -0.79 -58.52% 52 20 31.15%
DXCM240510P00125000 5/3/2024 7:33 PM 125 0.70 0.70 0.85 -1.48 -67.89% 9 15 30.32%
DXCM240510P00126000 5/3/2024 5:34 PM 126 1.10 1.00 1.15 -1.00 -47.62% 12 40 30.30%
DXCM240510P00127000 5/3/2024 7:55 PM 127 1.30 1.35 1.50 -1.30 -50.00% 9 38 29.98%
DXCM240510P00128000 5/3/2024 7:54 PM 128 1.65 1.75 1.90 -1.55 -48.44% 21 63 29.37%
DXCM240510P00129000 5/3/2024 7:06 PM 129 2.00 2.25 2.40 -2.90 -59.18% 23 8 29.13%
DXCM240510P00130000 5/3/2024 3:44 PM 130 2.85 2.85 2.95 -1.45 -33.72% 11 31 28.47%
DXCM240510P00131000 5/3/2024 6:44 PM 131 3.10 3.40 3.70 -1.70 -35.42% 4 11 29.76%
DXCM240510P00132000 4/26/2024 2:34 PM 132 4.40 4.10 4.50 0.00 0.00% 2 17 31.01%
DXCM240510P00133000 4/26/2024 3:26 PM 133 6.60 4.90 5.30 0.00 0.00% 2 1 31.49%
DXCM240510P00134000 5/2/2024 7:03 PM 134 8.07 4.40 6.10 0.00 0.00% 1 1 31.01%
DXCM240510P00135000 4/26/2024 3:26 PM 135 8.00 6.60 7.30 0.00 0.00% 1 1 38.97%
DXCM240510P00136000 4/25/2024 6:29 PM 136 5.00 7.50 8.00 0.00 0.00% 1 6 35.11%
DXCM240510P00137000 4/30/2024 4:12 PM 137 9.20 8.30 9.10 0.00 0.00% 11 16 40.97%
DXCM240510P00138000 5/1/2024 7:58 PM 138 11.98 9.20 10.00 0.00 0.00% 2 8 41.21%
DXCM240510P00139000 4/26/2024 3:19 PM 139 10.72 10.30 11.20 0.00 0.00% 40 39 49.85%
DXCM240510P00141000 4/4/2024 1:49 PM 141 7.92 12.20 13.00 0.00 0.00% 1 0 49.81%
DXCM240510P00148000 4/22/2024 3:45 PM 148 18.30 19.20 20.20 0.00 0.00% - 1 50.00%
DXCM240510P00149000 4/25/2024 3:22 PM 149 14.50 20.20 20.90 0.00 0.00% - 3 65.82%
DXCM240510P00150000 4/30/2024 1:37 PM 150 23.00 19.60 21.90 0.00 0.00% 2 0 68.16%
DXCM240510P00152500 4/25/2024 6:52 PM 152.5 15.50 22.80 24.50 0.00 0.00% - 0 78.71%

Related Tickers

PODD Insulet Corporation
174.43
+0.58%
 
TNDM Tandem Diabetes Care, Inc.
44.72
+22.32%
 
ABT Abbott Laboratories
105.90
-0.02%
 
ALGN Align Technology, Inc.
287.87
+0.46%
 
SYK Stryker Corporation
328.45
+0.56%
 
EW Edwards Lifesciences Corporation
85.25
+0.22%
 
SENS Senseonics Holdings, Inc.
0.5049
-2.55%
 
MDT Medtronic plc
81.69
+0.95%
 
BSX Boston Scientific Corporation
72.85
+1.14%
 
NARI Inari Medical, Inc.
42.03
+0.10%