Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Dropbox, Inc. (DBX)

Compare
27.16
+0.23
+(0.85%)
As of 12:36:14 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DBX250417C00015000 4/14/2025 12:12 PM 15 11.55 10.60 13.00 0.00 0.00% 4 6 763.28%
DBX250417C00017000 4/14/2025 1:55 PM 17 9.74 8.60 10.70 0.00 0.00% 21 48 551.56%
DBX250417C00018000 4/14/2025 1:54 PM 18 8.67 7.80 9.90 0.00 0.00% 2 109 553.91%
DBX250417C00019000 4/14/2025 12:12 PM 19 7.47 6.10 9.40 0.00 0.00% 27 32 611.33%
DBX250417C00020000 3/24/2025 9:30 AM 20 7.00 6.20 7.60 0.00 0.00% 1 6 375.00%
DBX250417C00020500 3/26/2025 12:55 PM 20.5 6.30 5.80 8.10 0.00 0.00% - 1 310.94%
DBX250417C00021000 3/13/2025 12:05 PM 21 4.05 5.50 7.80 0.00 0.00% 40 40 342.97%
DBX250417C00022000 3/14/2025 10:00 AM 22 3.20 4.30 6.90 0.00 0.00% - 3 287.50%
DBX250417C00023000 4/8/2025 12:31 PM 23 3.30 3.90 4.20 0.00 0.00% 1 109 129.69%
DBX250417C00024000 4/15/2025 10:08 AM 24 2.86 3.00 3.30 0.00 0.00% 1 68 137.11%
DBX250417C00025000 4/15/2025 3:00 PM 25 2.00 2.10 2.25 0.00 0.00% 108 174 60.94%
DBX250417C00025500 4/11/2025 11:00 AM 25.5 1.75 1.45 2.00 0.00 0.00% - 8 67.58%
DBX250417C00026000 4/16/2025 10:25 AM 26 1.09 1.05 1.25 0.24 28.24% 1 2,113 57.42%
DBX250417C00026500 4/11/2025 10:32 AM 26.5 0.90 0.55 0.75 0.00 0.00% 3 52 39.84%
DBX250417C00027000 4/16/2025 11:51 AM 27 0.32 0.25 0.45 0.03 10.34% 31 347 45.51%
DBX250417C00027500 4/15/2025 11:03 AM 27.5 0.10 0.00 0.15 0.00 0.00% 26 198 35.74%
DBX250417C00028000 4/15/2025 3:52 PM 28 0.02 0.00 0.05 0.00 0.00% 12 531 36.72%
DBX250417C00028500 4/3/2025 2:45 PM 28.5 0.19 0.00 0.75 0.00 0.00% 1 1 108.20%
DBX250417C00029000 4/15/2025 10:43 AM 29 0.03 0.00 0.05 0.00 0.00% 5 1,625 54.69%
DBX250417C00029500 4/3/2025 1:59 PM 29.5 0.05 0.00 0.75 0.00 0.00% 2 5 143.36%
DBX250417C00030000 4/16/2025 10:41 AM 30 0.03 0.00 0.15 -0.07 -70.00% 6 266 96.09%
DBX250417C00031000 4/9/2025 3:18 PM 31 0.05 0.00 0.10 0.00 0.00% 2 101 109.38%
DBX250417C00032000 3/19/2025 3:49 PM 32 0.02 0.00 0.05 0.00 0.00% 1 1,272 114.06%
DBX250417C00033000 2/24/2025 1:53 PM 33 0.10 0.00 0.20 0.00 0.00% 4 402 170.31%
DBX250417C00034000 3/18/2025 3:43 PM 34 0.08 0.00 0.75 0.00 0.00% 5 655 265.63%
DBX250417C00035000 4/7/2025 9:32 AM 35 0.04 0.00 0.05 0.00 0.00% 2 262 164.06%
DBX250417C00036000 2/21/2025 9:42 AM 36 0.05 0.00 0.50 0.00 0.00% 1 189 277.34%
DBX250417C00037000 2/20/2025 11:38 AM 37 0.37 0.00 1.35 0.00 0.00% 20 19 392.97%
DBX250417C00040000 2/20/2025 3:47 PM 40 0.20 0.00 1.30 0.00 0.00% 2 15 448.05%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DBX250417P00018000 9/17/2024 3:54 PM 18 0.35 0.00 1.00 0.00 0.00% - 200 487.50%
DBX250417P00020000 11/1/2024 9:33 AM 20 0.40 0.00 1.10 0.00 0.00% 10 27 403.52%
DBX250417P00021000 12/18/2024 3:58 PM 21 0.15 0.00 0.30 0.00 0.00% 24 30 244.53%
DBX250417P00022000 4/2/2025 3:18 PM 22 0.08 0.00 0.05 0.00 0.00% 1 45 145.31%
DBX250417P00023000 4/8/2025 10:03 AM 23 0.15 0.00 0.60 0.00 0.00% 1 40 214.06%
DBX250417P00023500 4/11/2025 12:05 PM 23.5 0.14 0.00 0.15 0.00 0.00% 1 104 132.03%
DBX250417P00024000 4/7/2025 11:09 AM 24 0.60 0.00 0.55 0.00 0.00% 319 471 169.92%
DBX250417P00024500 4/8/2025 11:49 AM 24.5 0.29 0.00 0.75 0.00 0.00% 11 11 169.53%
DBX250417P00025000 4/14/2025 9:33 AM 25 0.15 0.00 0.75 0.00 0.00% 1 3,430 148.83%
DBX250417P00025500 4/10/2025 9:48 AM 25.5 0.23 0.00 1.35 0.00 0.00% 1 16 173.05%
DBX250417P00026000 4/16/2025 11:24 AM 26 0.08 0.00 0.05 -0.01 -11.11% 10 4,290 48.05%
DBX250417P00026500 4/16/2025 10:50 AM 26.5 0.08 0.05 0.10 -0.24 -75.00% 5 56 41.80%
DBX250417P00027000 4/16/2025 11:24 AM 27 0.15 0.05 0.20 -0.18 -54.55% 12 391 33.99%
DBX250417P00027500 4/15/2025 12:29 PM 27.5 0.58 0.35 0.55 0.00 0.00% 1 17 43.95%
DBX250417P00028000 4/14/2025 2:31 PM 28 1.18 0.75 1.10 0.00 0.00% 1 171 72.07%
DBX250417P00028500 4/11/2025 3:42 PM 28.5 1.54 1.25 1.50 0.00 0.00% - 50 74.22%
DBX250417P00029000 4/14/2025 2:31 PM 29 2.20 1.65 2.35 0.00 0.00% 1 98 89.84%
DBX250417P00030000 4/14/2025 2:43 PM 30 3.14 2.55 3.90 0.00 0.00% 10 130 161.13%
DBX250417P00031000 4/14/2025 2:43 PM 31 4.28 2.25 4.90 0.00 0.00% 10 219 295.70%
DBX250417P00032000 4/14/2025 2:43 PM 32 5.21 4.70 5.00 0.00 0.00% 20 0 98.44%
DBX250417P00033000 4/2/2025 3:18 PM 33 5.59 5.40 6.30 0.00 0.00% 1 0 115.63%
DBX250417P00034000 4/8/2025 1:35 PM 34 8.30 6.40 7.50 0.00 0.00% 1 1 193.75%
DBX250417P00035000 1/29/2025 10:00 AM 35 3.40 8.50 9.60 0.00 0.00% 22 0 434.96%
DBX250417P00036000 2/4/2025 9:45 AM 36 4.20 0.00 0.00 0.00 0.00% 4 3 0.00%
DBX250417P00037000 4/8/2025 12:31 PM 37 10.90 9.60 10.20 0.00 0.00% 5 1 221.88%

Related Tickers

BOX Box, Inc.
30.27
+1.07%
 
GDDY GoDaddy Inc.
173.87
-0.65%
 
AKAM Akamai Technologies, Inc.
74.94
+0.58%
 
WIX Wix.com Ltd.
162.45
+1.02%
 
CFLT Confluent, Inc.
21.86
+0.97%
 
TWLO Twilio Inc.
86.77
-1.74%
 
GTLB GitLab Inc.
43.32
-0.77%
 
OKTA Okta, Inc.
101.27
+1.06%
 
APPN Appian Corporation
26.74
-2.52%
 
QLYS Qualys, Inc.
122.31
-1.34%