30.59
+0.17
+(0.56%)
At close: 4:00:01 PM EST
30.59
0.00
(0.00%)
After hours: 5:10:49 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX250117C00010000 | 1/3/2025 1:27 PM | 10 | 19.90 | 20.30 | 20.70 | 0.00 | 0.00% | 15 | 29 | 1,125.00% |
| DBX250117C00013000 | 6/14/2024 9:40 AM | 13 | 8.44 | 9.90 | 11.90 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| DBX250117C00015000 | 1/17/2025 12:35 PM | 15 | 15.61 | 15.30 | 15.70 | 0.51 | 3.38% | 1 | 183 | 745.31% |
| DBX250117C00016000 | 9/9/2024 11:07 AM | 16 | 7.55 | 9.40 | 11.80 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| DBX250117C00017000 | 1/16/2025 11:06 AM | 17 | 13.50 | 13.50 | 13.70 | 0.00 | 0.00% | 4 | 24 | 450.00% |
| DBX250117C00018000 | 12/19/2024 10:55 AM | 18 | 12.67 | 12.50 | 12.70 | 0.67 | 5.58% | 2 | 44 | 406.25% |
| DBX250117C00019000 | 8/9/2024 11:19 AM | 19 | 4.20 | 3.20 | 5.00 | 0.00 | 0.00% | 5 | 22 | 0.00% |
| DBX250117C00020000 | 1/13/2025 2:51 PM | 20 | 9.70 | 10.30 | 10.70 | 0.00 | 0.00% | 75 | 169 | 475.00% |
| DBX250117C00021000 | 1/14/2025 2:04 PM | 21 | 9.00 | 9.50 | 9.70 | 0.00 | 0.00% | 2 | 82 | 300.00% |
| DBX250117C00022000 | 1/15/2025 12:40 PM | 22 | 8.52 | 8.50 | 8.80 | 0.12 | 1.43% | 1 | 241 | 342.19% |
| DBX250117C00023000 | 1/10/2025 12:14 PM | 23 | 6.49 | 7.50 | 7.70 | 0.00 | 0.00% | 5 | 237 | 231.25% |
| DBX250117C00024000 | 1/17/2025 9:43 AM | 24 | 6.60 | 6.50 | 6.70 | 0.15 | 2.33% | 1 | 602 | 200.00% |
| DBX250117C00025000 | 1/17/2025 3:18 PM | 25 | 5.52 | 5.50 | 5.70 | -0.03 | -0.54% | 9 | 720 | 168.75% |
| DBX250117C00026000 | 1/17/2025 12:53 PM | 26 | 4.61 | 4.50 | 4.70 | 0.01 | 0.22% | 1 | 1,016 | 140.63% |
| DBX250117C00027000 | 1/17/2025 3:02 PM | 27 | 3.50 | 3.30 | 3.70 | 0.10 | 2.94% | 72 | 1,402 | 177.34% |
| DBX250117C00028000 | 1/17/2025 3:40 PM | 28 | 2.55 | 2.50 | 2.70 | -0.05 | -1.92% | 172 | 2,561 | 84.38% |
| DBX250117C00029000 | 1/17/2025 3:04 PM | 29 | 1.50 | 1.55 | 1.70 | -0.05 | -3.23% | 7 | 7,691 | 70.31% |
| DBX250117C00030000 | 1/17/2025 3:40 PM | 30 | 0.58 | 0.50 | 0.65 | 0.03 | 5.45% | 111 | 2,326 | 39.84% |
| DBX250117C00031000 | 1/17/2025 3:41 PM | 31 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 52 | 2,277 | 29.30% |
| DBX250117C00032000 | 1/17/2025 3:19 PM | 32 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 6,442 | 56.25% |
| DBX250117C00033000 | 12/24/2024 12:02 PM | 33 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | - | 14 | 183.98% |
| DBX250117C00035000 | 1/7/2025 9:30 AM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 1,029 | 134.38% |
| DBX250117C00040000 | 12/17/2024 9:30 AM | 40 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 974 | 239.06% |
| DBX250117C00045000 | 8/16/2024 10:05 AM | 45 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 186 | 479.69% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DBX250117P00010000 | 5/3/2024 10:50 AM | 10 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 12,654 | 1,106.25% |
| DBX250117P00013000 | 7/24/2024 3:45 PM | 13 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 41 | 1,128.13% |
| DBX250117P00015000 | 10/28/2024 9:30 AM | 15 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 426 | 924 | 876.56% |
| DBX250117P00016000 | 12/9/2024 12:53 PM | 16 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 350 | 316 | 888.28% |
| DBX250117P00017000 | 9/13/2024 12:33 PM | 17 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 16 | 818.75% |
| DBX250117P00018000 | 1/13/2025 3:08 PM | 18 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 30 | 319 | 681.25% |
| DBX250117P00019000 | 8/9/2024 2:59 PM | 19 | 0.65 | 0.35 | 0.45 | 0.00 | 0.00% | 1 | 84 | 700.78% |
| DBX250117P00020000 | 11/27/2024 9:37 AM | 20 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 6,138 | 467.19% |
| DBX250117P00021000 | 12/9/2024 12:53 PM | 21 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 350 | 394 | 334.38% |
| DBX250117P00022000 | 12/20/2024 12:04 PM | 22 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 2,869 | 296.88% |
| DBX250117P00023000 | 11/18/2024 9:55 AM | 23 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 277 | 667.97% |
| DBX250117P00024000 | 11/22/2024 10:03 AM | 24 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 2,558 | 276.56% |
| DBX250117P00025000 | 1/10/2025 2:18 PM | 25 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 896 | 193.75% |
| DBX250117P00026000 | 1/14/2025 9:30 AM | 26 | 0.34 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 607 | 271.09% |
| DBX250117P00027000 | 1/10/2025 10:13 AM | 27 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 100 | 1,266 | 147.66% |
| DBX250117P00028000 | 1/16/2025 11:41 AM | 28 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 169 | 208.20% |
| DBX250117P00029000 | 1/14/2025 3:44 PM | 29 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 174 | 155.86% |
| DBX250117P00030000 | 1/17/2025 2:58 PM | 30 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 8 | 256 | 37.50% |
| DBX250117P00031000 | 1/17/2025 3:05 PM | 31 | 0.50 | 0.15 | 0.50 | 0.00 | 0.00% | 38 | 158 | 37.50% |
| DBX250117P00032000 | 1/17/2025 2:56 PM | 32 | 1.49 | 0.70 | 1.50 | -0.26 | -14.86% | 10 | 185 | 78.91% |
| DBX250117P00035000 | 11/14/2024 3:05 PM | 35 | 7.00 | 4.70 | 5.90 | 0.00 | 0.00% | 1 | 0 | 366.41% |
| DBX250117P00040000 | 5/22/2024 2:54 PM | 40 | 16.80 | 17.30 | 19.60 | 0.00 | 0.00% | 530 | 0 | 1,876.56% |
Related Tickers
BOX Box, Inc.
31.53
+0.10%
FIVN Five9, Inc.
37.39
+2.16%
AKAM Akamai Technologies, Inc.
91.01
+0.56%
DOCN DigitalOcean Holdings, Inc.
36.13
+2.44%
NTNX Nutanix, Inc.
65.14
-2.12%
CHKP Check Point Software Technologies Ltd.
187.87
+0.59%
GDDY GoDaddy Inc.
200.91
+0.03%
KVYO Klaviyo, Inc.
40.18
+0.88%
GTLB GitLab Inc.
63.02
-1.84%
RXT Rackspace Technology, Inc.
2.4700
+3.35%