$84.67
-0.67-0.79%
At close: -
$84.59
-0.08-0.09%
After Hours: May 9, 4:25 PM EDT
Comments
Loading...
DexCom (NASDAQ:DXCM) Stock, Option Chain
Option chain shows key data for DexCom's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for DexCom.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid47.8
Ask51.8
volume0
Intrest0
Strike
35
35
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest164
Last Price-
Change
-
Bid43.4
Ask45.2
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price26Apr 24, 2025
Change
00%
Bid39.3
Ask40.1
volume0
Intrest2
Strike
45
45
Last Price0.5Apr 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price16.4Apr 11, 2025
Change
00%
Bid34.1
Ask35.6
volume0
Intrest1
Strike
50
50
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1467
Last Price9.5Apr 07, 2025
Change
00%
Bid28
Ask31.7
volume0
Intrest24
Strike
55
55
Last Price0.15May 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest128
Last Price-
Change
-
Bid27.7
Ask29.7
volume0
Intrest0
Strike
56
56
Last Price0.5May 01, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest33
Last Price-
Change
-
Bid27.3
Ask28.8
volume0
Intrest0
Strike
57
57
Last Price0.3May 02, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest6
Last Price-
Change
-
Bid24.8
Ask27.2
volume0
Intrest0
Strike
58
58
Last Price0.1May 02, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Last Price-
Change
-
Bid25
Ask26.1
volume0
Intrest0
Strike
59
59
Last Price0.31May 02, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest28
Last Price25.07May 09, 2025
Change
14.05127.5%
Bid24.5
Ask25.1
volume1
Intrest49
Strike
60
60
Last Price0.05May 09, 2025
Change
0.0228.57%
Bid-
Ask0.1
volume1
Intrest1538
Last Price19.07May 02, 2025
Change
00%
Bid23.5
Ask24
volume0
Intrest1
Strike
61
61
Last Price0.05May 09, 2025
Change
0.0444.44%
Bid-
Ask0.35
volume9
Intrest86
Last Price19.1May 02, 2025
Change
00%
Bid22.5
Ask23.1
volume0
Intrest4
Strike
62
62
Last Price0.11May 08, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest112
Last Price5.8Apr 21, 2025
Change
00%
Bid21.4
Ask22.1
volume0
Intrest2
Strike
63
63
Last Price1.5May 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest36
Last Price17.19May 02, 2025
Change
00%
Bid20.4
Ask21
volume0
Intrest2
Strike
64
64
Last Price1.56Apr 28, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest3
Last Price20.4May 08, 2025
Change
00%
Bid19.5
Ask20.1
volume0
Intrest196
Strike
65
65
Last Price0.08May 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest365
Last Price4.4Apr 22, 2025
Change
00%
Bid18.4
Ask19.1
volume0
Intrest3
Strike
66
66
Last Price0.18May 02, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest25
Last Price3.9Apr 22, 2025
Change
00%
Bid17.4
Ask18.1
volume0
Intrest3
Strike
67
67
Last Price0.17May 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest80
Last Price17.4May 08, 2025
Change
00%
Bid16.4
Ask17.1
volume0
Intrest12
Strike
68
68
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest16
Last Price5.3May 01, 2025
Change
00%
Bid15.4
Ask16.1
volume0
Intrest11
Strike
69
69
Last Price0.06May 08, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest295
Last Price15.03May 09, 2025
Change
0.312.02%
Bid14.4
Ask15.1
volume2
Intrest529
Strike
70
70
Last Price0.05May 09, 2025
Change
0.0444.44%
Bid-
Ask0.1
volume13
Intrest451
Last Price11.12May 06, 2025
Change
00%
Bid13.4
Ask14.2
volume0
Intrest121
Strike
71
71
Last Price0.19May 09, 2025
Change
0.1111.11%
Bid-
Ask0.3
volume1
Intrest74
Last Price13.14May 08, 2025
Change
00%
Bid12.5
Ask13
volume0
Intrest71
Strike
72
72
Last Price0.18May 06, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest11
Last Price12.03May 09, 2025
Change
3.0333.67%
Bid11.6
Ask12.2
volume3
Intrest19
Strike
73
73
Last Price0.25May 05, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest23
Last Price10.93May 09, 2025
Change
4.1861.93%
Bid10.1
Ask11.2
volume6
Intrest9
Strike
74
74
Last Price0.45May 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest7
Last Price10.15May 09, 2025
Change
3.2547.1%
Bid9.7
Ask10.2
volume7
Intrest1066
Strike
75
75
Last Price0.08May 09, 2025
Change
0.0746.67%
Bid0.05
Ask0.3
volume3
Intrest448
Last Price9.05May 09, 2025
Change
2.436.09%
Bid8.5
Ask9
volume16
Intrest21
Strike
76
76
Last Price0.2May 07, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest21
Last Price5.5May 02, 2025
Change
00%
Bid7.5
Ask8.3
volume0
Intrest12
Strike
77
77
Last Price0.55May 06, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest87
Last Price7.43May 09, 2025
Change
3.0368.86%
Bid6.6
Ask7.1
volume1
Intrest90
Strike
78
78
Last Price0.15May 08, 2025
Change
00%
Bid0.1
Ask0.2
volume0
Intrest7
Last Price6.13May 08, 2025
Change
00%
Bid5.6
Ask6.3
volume0
Intrest35
Strike
79
79
Last Price1May 06, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest16
Last Price5.25May 09, 2025
Change
0.6711.32%
Bid4.9
Ask5.2
volume3
Intrest749
Strike
80
80
Last Price0.25May 09, 2025
Change
0.128.57%
Bid0.25
Ask0.35
volume30
Intrest138
Last Price4.4May 08, 2025
Change
00%
Bid3.8
Ask4.3
volume0
Intrest25
Strike
81
81
Last Price0.37May 09, 2025
Change
0.0817.78%
Bid0.4
Ask0.5
volume30
Intrest9
Last Price3.62May 09, 2025
Change
0.051.36%
Bid3.3
Ask3.5
volume10
Intrest87
Strike
82
82
Last Price0.6May 09, 2025
Change
0.057.69%
Bid0.6
Ask0.7
volume13
Intrest90
Last Price2.82May 09, 2025
Change
0.3611.32%
Bid2.55
Ask2.75
volume22
Intrest24
Strike
83
83
Last Price0.8May 09, 2025
Change
0.111.11%
Bid0.85
Ask1
volume1
Intrest4
Last Price2.25May 09, 2025
Change
0.14.65%
Bid1.95
Ask2.1
volume26
Intrest23
Strike
84
84
Last Price1.3May 09, 2025
Change
00%
Bid1.25
Ask1.35
volume26
Intrest11
Last Price1.6May 09, 2025
Change
0.420%
Bid1.45
Ask1.6
volume33
Intrest526
Strike
85
85
Last Price1.75May 09, 2025
Change
0.159.37%
Bid1.7
Ask1.85
volume31
Intrest39
Last Price1.1May 09, 2025
Change
0.3825.68%
Bid1
Ask1.15
volume13
Intrest136
Strike
86
86
Last Price2.35May 09, 2025
Change
0.156.82%
Bid2.25
Ask2.4
volume7
Intrest19
Last Price0.8May 09, 2025
Change
0.3530.43%
Bid0.7
Ask0.8
volume41
Intrest25
Strike
87
87
Last Price2.63May 08, 2025
Change
00%
Bid2.9
Ask3.1
volume0
Intrest5
Last Price0.65May 09, 2025
Change
0.113.33%
Bid0.45
Ask0.55
volume30
Intrest20
Strike
88
88
Last Price-
Change
-
Bid3.7
Ask3.9
volume0
Intrest0
Last Price0.36May 09, 2025
Change
0.1934.55%
Bid0.3
Ask0.45
volume22
Intrest17
Strike
89
89
Last Price-
Change
-
Bid4.5
Ask4.9
volume0
Intrest0
Last Price0.28May 09, 2025
Change
0.1230%
Bid0.2
Ask0.35
volume13
Intrest109
Strike
90
90
Last Price5.21May 09, 2025
Change
0.367.42%
Bid5.4
Ask5.6
volume4
Intrest18
Last Price0.17May 09, 2025
Change
0.0832%
Bid0.1
Ask0.25
volume2
Intrest1
Strike
91
91
Last Price-
Change
-
Bid6
Ask6.8
volume0
Intrest0
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest32
Strike
92
92
Last Price-
Change
-
Bid7
Ask7.7
volume0
Intrest0
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.15
volume14
Intrest1238
Strike
95
95
Last Price9.8May 08, 2025
Change
00%
Bid10
Ask10.7
volume0
Intrest16
Last Price0.05May 09, 2025
Change
0.04400%
Bid-
Ask0.15
volume1
Intrest26
Strike
100
100
Last Price24.55Mar 24, 2025
Change
00%
Bid15
Ask15.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid20.1
Ask20.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid24.9
Ask25.7
volume0
Intrest0
