NasdaqGS - Delayed Quote • USD
Dropbox, Inc. (DBX)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:41 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240419C00015000 | 11/22/2023 3:50 PM | 15 | 13.70 | 15.30 | 15.50 | 0.00 | 0.00% | - | 1 | 3,187.50% |
| DBX240419C00017000 | 10/20/2023 1:48 PM | 17 | 11.00 | 10.10 | 11.00 | 0.00 | 0.00% | 7 | 7 | 1,842.97% |
| DBX240419C00019000 | 4/12/2024 4:52 PM | 19 | 4.09 | 3.00 | 5.10 | 0.00 | 0.00% | 1 | 3 | 336.72% |
| DBX240419C00020000 | 4/18/2024 5:06 PM | 20 | 2.89 | 2.50 | 4.00 | 0.29 | 11.15% | 3 | 16 | 332.03% |
| DBX240419C00021000 | 4/18/2024 6:32 PM | 21 | 1.75 | 3.40 | 5.50 | -1.75 | -50.00% | 1 | 33 | 771.48% |
| DBX240419C00022000 | 4/17/2024 3:51 PM | 22 | 0.97 | 0.05 | 0.90 | 0.00 | 0.00% | 1 | 52 | 88.28% |
| DBX240419C00022500 | 4/11/2024 4:18 PM | 22.5 | 1.01 | 0.30 | 0.45 | 0.00 | 0.00% | - | 2 | 64.06% |
| DBX240419C00023000 | 4/18/2024 7:57 PM | 23 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 413 | 223 | 52.73% |
| DBX240419C00023500 | 4/18/2024 7:20 PM | 23.5 | 0.10 | 0.00 | 0.15 | 0.03 | 42.86% | 4,063 | 1,107 | 65.63% |
| DBX240419C00024000 | 4/18/2024 7:50 PM | 24 | 0.10 | 0.00 | 0.05 | 0.05 | 100.00% | 5,655 | 640 | 67.97% |
| DBX240419C00024500 | 4/12/2024 7:53 PM | 24.5 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 387 | 87.50% |
| DBX240419C00025000 | 4/18/2024 5:50 PM | 25 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 19,446 | 106.25% |
| DBX240419C00026000 | 4/17/2024 1:44 PM | 26 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 467 | 140.63% |
| DBX240419C00027000 | 4/17/2024 2:54 PM | 27 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,417 | 171.88% |
| DBX240419C00028000 | 3/26/2024 7:47 PM | 28 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 727 | 201.56% |
| DBX240419C00029000 | 3/28/2024 4:35 PM | 29 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 569 | 228.13% |
| DBX240419C00030000 | 4/4/2024 1:46 PM | 30 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,021 | 256.25% |
| DBX240419C00031000 | 4/1/2024 7:22 PM | 31 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 123 | 489.45% |
| DBX240419C00032000 | 4/3/2024 7:14 PM | 32 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 943 | 306.25% |
| DBX240419C00033000 | 4/8/2024 7:37 PM | 33 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 1,860 | 328.13% |
| DBX240419C00034000 | 2/28/2024 4:41 PM | 34 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,403 | 584.38% |
| DBX240419C00035000 | 2/26/2024 7:16 PM | 35 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 168 | 409.38% |
| DBX240419C00036000 | 2/22/2024 5:04 PM | 36 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 2,347 | 390.63% |
| DBX240419C00037000 | 4/10/2024 7:25 PM | 37 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 149 | 607.03% |
| DBX240419C00038000 | 2/15/2024 6:42 PM | 38 | 0.38 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 631.25% |
| DBX240419C00039000 | 2/15/2024 8:18 PM | 39 | 0.27 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 61 | 548.44% |
| DBX240419C00040000 | 2/16/2024 2:30 PM | 40 | 0.25 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 121 | 728.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX240419P00015000 | 3/8/2024 2:30 PM | 15 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 14 | 487.50% |
| DBX240419P00019000 | 11/3/2023 2:17 PM | 19 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 367.97% |
| DBX240419P00020000 | 3/15/2024 6:19 PM | 20 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 20 | 203.91% |
| DBX240419P00021000 | 4/12/2024 5:15 PM | 21 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4,807 | 95.31% |
| DBX240419P00021500 | 4/12/2024 5:49 PM | 21.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1,250 | 1,250 | 153.52% |
| DBX240419P00022000 | 4/17/2024 7:52 PM | 22 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 183 | 60.16% |
| DBX240419P00022500 | 4/16/2024 4:31 PM | 22.5 | 0.07 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 724 | 55.08% |
| DBX240419P00023000 | 4/18/2024 7:59 PM | 23 | 0.33 | 0.30 | 0.40 | 0.14 | 73.68% | 72 | 615 | 55.08% |
| DBX240419P00023500 | 4/18/2024 7:52 PM | 23.5 | 0.75 | 0.70 | 0.85 | -0.06 | -7.41% | 32 | 137 | 50.78% |
| DBX240419P00024000 | 4/18/2024 6:32 PM | 24 | 1.22 | 0.85 | 1.45 | 0.16 | 15.09% | 7 | 2,138 | 133.20% |
| DBX240419P00024500 | 4/18/2024 4:44 PM | 24.5 | 1.60 | 1.35 | 1.90 | 0.08 | 5.26% | 2 | 71 | 145.70% |
| DBX240419P00025000 | 4/17/2024 6:17 PM | 25 | 2.10 | 2.15 | 2.55 | 0.15 | 7.69% | 2 | 380 | 151.56% |
| DBX240419P00026000 | 4/10/2024 7:09 PM | 26 | 2.85 | 2.90 | 3.90 | 0.00 | 0.00% | 180 | 92 | 215.63% |
| DBX240419P00027000 | 4/17/2024 6:03 PM | 27 | 4.10 | 4.00 | 4.50 | 0.00 | 0.00% | 49 | 82 | 150.00% |
| DBX240419P00028000 | 4/17/2024 6:03 PM | 28 | 4.90 | 5.00 | 7.30 | 0.00 | 0.00% | 46 | 23 | 527.73% |
| DBX240419P00029000 | 4/16/2024 7:35 PM | 29 | 6.00 | 5.50 | 7.10 | 0.00 | 0.00% | 400 | 1 | 267.19% |
| DBX240419P00030000 | 2/23/2024 8:31 PM | 30 | 6.06 | 5.20 | 6.10 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| DBX240419P00031000 | 3/13/2024 7:34 PM | 31 | 7.20 | 7.90 | 8.10 | 0.00 | 0.00% | 1,970 | 0 | 0.00% |
| DBX240419P00032000 | 4/3/2024 7:14 PM | 32 | 8.37 | 7.30 | 10.00 | 0.00 | 0.00% | 4 | 1 | 651.17% |
| DBX240419P00033000 | 2/21/2024 7:40 PM | 33 | 9.30 | 6.70 | 9.10 | 0.00 | 0.00% | 228 | 0 | 0.00% |
| DBX240419P00034000 | 2/22/2024 8:03 PM | 34 | 10.34 | 9.30 | 11.80 | 0.00 | 0.00% | 22 | 0 | 653.91% |
| DBX240419P00035000 | 2/13/2024 2:47 PM | 35 | 3.80 | 10.40 | 11.30 | 0.00 | 0.00% | 29 | 0 | 0.00% |
| DBX240419P00036000 | 2/15/2024 2:44 PM | 36 | 4.00 | 11.70 | 12.50 | 0.00 | 0.00% | 80 | 0 | 0.00% |
| DBX240419P00037000 | 2/15/2024 2:48 PM | 37 | 4.90 | 11.10 | 14.50 | 0.00 | 0.00% | 1 | 2 | 612.50% |
| DBX240419P00040000 | 1/16/2024 2:58 PM | 40 | 8.90 | 7.10 | 9.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
BOX Box, Inc.
26.47
+0.84%
GEN Gen Digital Inc.
20.38
+0.05%
DOCN DigitalOcean Holdings, Inc.
32.93
-0.90%
DLO DLocal Limited
15.20
-2.69%
CFLT Confluent, Inc.
27.41
-0.90%
AKAM Akamai Technologies, Inc.
100.73
+0.39%
GDDY GoDaddy Inc.
121.35
-0.83%
HCP HashiCorp, Inc.
23.63
+0.42%
FLYW Flywire Corporation
20.92
+2.40%
OKTA Okta, Inc.
93.71
-0.10%