EQIX - Equinix, Inc. (REIT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX230616C00540000 | 2023-03-03 4:04PM EDT | 540.00 | 170.85 | 182.00 | 190.90 | 0.00 | - | 7 | 7 | 75.29% |
| EQIX230616C00550000 | 2023-03-31 11:57AM EDT | 550.00 | 168.50 | 171.50 | 181.00 | 0.00 | - | 3 | 0 | 72.18% |
| EQIX230616C00580000 | 2023-03-07 11:01AM EDT | 580.00 | 131.67 | 134.50 | 144.00 | 0.00 | - | 1 | 0 | 0.00% |
| EQIX230616C00590000 | 2022-11-01 12:34PM EDT | 590.00 | 49.10 | 139.00 | 147.40 | 0.00 | - | - | 5 | 68.12% |
| EQIX230616C00600000 | 2023-03-07 11:01AM EDT | 600.00 | 114.67 | 117.00 | 126.00 | 0.00 | - | 1 | 1 | 0.00% |
| EQIX230616C00620000 | 2023-04-14 2:28PM EDT | 620.00 | 85.02 | 117.00 | 126.00 | 0.00 | - | 5 | 0 | 79.49% |
| EQIX230616C00630000 | 2022-12-27 1:56PM EDT | 630.00 | 74.40 | 116.00 | 124.00 | 0.00 | - | - | 2 | 92.95% |
| EQIX230616C00640000 | 2023-05-22 3:30PM EDT | 640.00 | 93.70 | 90.00 | 98.00 | 0.00 | - | 10 | 6 | 60.86% |
| EQIX230616C00650000 | 2023-05-24 3:23PM EDT | 650.00 | 37.99 | 81.00 | 88.50 | 0.00 | - | 4 | 5 | 57.22% |
| EQIX230616C00660000 | 2023-05-24 12:11PM EDT | 660.00 | 33.31 | 71.40 | 78.60 | 0.00 | - | 10 | 5 | 52.54% |
| EQIX230616C00670000 | 2023-05-26 10:57AM EDT | 670.00 | 65.00 | 61.70 | 69.30 | +41.15 | +172.54% | 1 | 30 | 49.05% |
| EQIX230616C00680000 | 2023-05-26 12:16PM EDT | 680.00 | 60.73 | 53.30 | 60.80 | +29.80 | +96.35% | 2 | 86 | 46.88% |
| EQIX230616C00690000 | 2023-05-25 12:59PM EDT | 690.00 | 24.86 | 43.50 | 51.40 | 0.00 | - | 5 | 144 | 42.61% |
| EQIX230616C00700000 | 2023-05-26 12:05PM EDT | 700.00 | 46.00 | 35.60 | 43.30 | +23.10 | +100.87% | 2 | 173 | 40.27% |
| EQIX230616C00710000 | 2023-05-26 10:18AM EDT | 710.00 | 30.00 | 31.80 | 33.90 | +12.57 | +72.12% | 1 | 90 | 35.23% |
| EQIX230616C00720000 | 2023-05-26 12:45PM EDT | 720.00 | 27.00 | 25.40 | 26.50 | +19.00 | +237.50% | 8 | 253 | 32.78% |
| EQIX230616C00730000 | 2023-05-26 10:59AM EDT | 730.00 | 20.00 | 19.60 | 20.80 | +10.65 | +113.90% | 8 | 69 | 31.96% |
| EQIX230616C00740000 | 2023-05-26 12:11PM EDT | 740.00 | 17.39 | 13.90 | 16.00 | +10.34 | +146.67% | 10 | 55 | 31.38% |
| EQIX230616C00750000 | 2023-05-26 11:21AM EDT | 750.00 | 11.10 | 11.00 | 11.90 | +8.22 | +285.42% | 6 | 63 | 30.72% |
| EQIX230616C00760000 | 2023-05-26 12:06PM EDT | 760.00 | 9.70 | 8.00 | 9.00 | +8.69 | +860.40% | 8 | 9 | 30.85% |
| EQIX230616C00770000 | 2023-05-18 1:31PM EDT | 770.00 | 2.87 | 3.50 | 8.20 | 0.00 | - | 3 | 20 | 33.88% |
| EQIX230616C00780000 | 2023-05-25 1:13PM EDT | 780.00 | 0.75 | 2.10 | 6.70 | 0.00 | - | 6 | 78 | 35.02% |
| EQIX230616C00790000 | 2023-05-24 12:27PM EDT | 790.00 | 0.30 | 0.70 | 5.20 | 0.00 | - | 4 | 19 | 35.45% |
| EQIX230616C00800000 | 2023-05-26 2:48PM EDT | 800.00 | 2.50 | 2.30 | 5.00 | +1.73 | +224.68% | 100 | 67 | 38.45% |
| EQIX230616C00810000 | 2023-05-26 1:48PM EDT | 810.00 | 2.20 | 1.30 | 4.00 | +1.45 | +193.33% | 1 | 2 | 39.06% |
| EQIX230616C00820000 | 2023-05-23 3:21PM EDT | 820.00 | 0.25 | 0.70 | 3.50 | 0.00 | - | 6 | 19 | 40.63% |
| EQIX230616C00830000 | 2023-05-23 10:16AM EDT | 830.00 | 0.20 | 0.15 | 3.30 | 0.00 | - | - | 2 | 42.92% |
| EQIX230616C00840000 | 2023-05-18 2:25PM EDT | 840.00 | 1.00 | 0.45 | 2.85 | 0.00 | - | 12 | 12 | 44.12% |
| EQIX230616C00860000 | 2023-04-24 9:30AM EDT | 860.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 56.38% |
| EQIX230616C00880000 | 2023-05-17 2:10PM EDT | 880.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 52.55% |
| EQIX230616C00900000 | 2023-05-18 9:31AM EDT | 900.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 57.31% |
| EQIX230616C00920000 | 2023-04-17 12:27PM EDT | 920.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 2 | 1 | 53.98% |
| EQIX230616C00940000 | 2023-05-18 9:49AM EDT | 940.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 66.27% |
| EQIX230616C00960000 | 2022-12-09 12:19PM EDT | 960.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 70.52% |
| EQIX230616C00980000 | 2023-01-09 4:46PM EDT | 980.00 | 2.20 | 0.00 | 2.30 | 0.00 | - | - | 1 | 65.65% |
| EQIX230616C01020000 | 2023-04-17 12:11PM EDT | 1,020.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 28 | 64.67% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX230616P00270000 | 2023-04-26 3:40PM EDT | 270.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 3 | 24 | 181.84% |
| EQIX230616P00280000 | 2023-01-13 4:42PM EDT | 280.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 219.95% |
| EQIX230616P00290000 | 2023-05-16 2:13PM EDT | 290.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 212.52% |
| EQIX230616P00320000 | 2023-03-13 1:00PM EDT | 320.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 6 | 4 | 191.75% |
| EQIX230616P00330000 | 2023-03-13 1:09PM EDT | 330.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 24 | 28 | 185.25% |
| EQIX230616P00340000 | 2023-03-20 2:38PM EDT | 340.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 12 | 0 | 149.80% |
| EQIX230616P00350000 | 2023-04-17 3:32PM EDT | 350.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 114.84% |
| EQIX230616P00360000 | 2022-10-25 2:04PM EDT | 360.00 | 10.50 | 1.60 | 6.40 | 0.00 | - | - | 100 | 183.55% |
| EQIX230616P00370000 | 2022-11-30 4:56PM EDT | 370.00 | 3.10 | 0.20 | 5.00 | 0.00 | - | 1 | 1 | 163.45% |
| EQIX230616P00400000 | 2023-04-24 10:48AM EDT | 400.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 5 | 125.95% |
| EQIX230616P00420000 | 2023-03-29 9:45AM EDT | 420.00 | 2.52 | 0.00 | 4.60 | 0.00 | - | - | 2 | 133.30% |
| EQIX230616P00430000 | 2023-05-05 9:46AM EDT | 430.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 129.32% |
| EQIX230616P00440000 | 2023-05-17 2:25PM EDT | 440.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 137 | 124.44% |
| EQIX230616P00450000 | 2023-05-25 9:47AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 68.36% |
| EQIX230616P00460000 | 2023-05-25 1:45PM EDT | 460.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 114.94% |
| EQIX230616P00470000 | 2023-05-26 1:50PM EDT | 470.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 1 | 5 | 110.54% |
| EQIX230616P00480000 | 2023-05-09 3:51PM EDT | 480.00 | 1.06 | 0.05 | 4.80 | 0.00 | - | 1 | 12 | 106.01% |
| EQIX230616P00490000 | 2023-03-24 1:46PM EDT | 490.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 101.34% |
| EQIX230616P00500000 | 2023-05-25 1:01PM EDT | 500.00 | 0.35 | 0.05 | 4.80 | 0.00 | - | 1 | 44 | 97.16% |
| EQIX230616P00510000 | 2023-02-15 3:53PM EDT | 510.00 | 4.00 | 2.90 | 7.70 | 0.00 | - | - | 2 | 110.06% |
| EQIX230616P00520000 | 2023-05-22 11:54AM EDT | 520.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 88.42% |
| EQIX230616P00530000 | 2023-03-30 11:01AM EDT | 530.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 84.24% |
| EQIX230616P00540000 | 2023-05-17 10:52AM EDT | 540.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | 5 | 8 | 79.43% |
| EQIX230616P00550000 | 2023-05-23 12:36PM EDT | 550.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | 15 | 145 | 75.39% |
| EQIX230616P00560000 | 2023-05-02 10:52AM EDT | 560.00 | 2.15 | 0.00 | 4.70 | 0.00 | - | 1 | 5 | 71.72% |
| EQIX230616P00570000 | 2023-05-24 1:58PM EDT | 570.00 | 1.79 | 0.00 | 4.70 | 0.00 | - | 10 | 23 | 67.76% |
| EQIX230616P00580000 | 2023-05-24 2:32PM EDT | 580.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 15 | 117 | 64.12% |
| EQIX230616P00590000 | 2023-05-24 2:32PM EDT | 590.00 | 3.05 | 0.00 | 4.70 | 0.00 | - | 23 | 29 | 59.95% |
| EQIX230616P00600000 | 2023-05-24 12:26PM EDT | 600.00 | 3.30 | 0.10 | 4.80 | 0.00 | - | 4 | 150 | 56.63% |
| EQIX230616P00610000 | 2023-05-25 1:49PM EDT | 610.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 29 | 14 | 52.28% |
| EQIX230616P00620000 | 2023-05-24 2:36PM EDT | 620.00 | 4.60 | 0.70 | 5.40 | 0.00 | - | 41 | 32 | 51.62% |
| EQIX230616P00630000 | 2023-05-26 2:48PM EDT | 630.00 | 1.80 | 1.15 | 5.80 | +0.08 | +4.65% | 2 | 72 | 57.12% |
| EQIX230616P00640000 | 2023-05-26 11:03AM EDT | 640.00 | 1.75 | 1.35 | 6.00 | -1.35 | -43.55% | 2 | 20 | 53.27% |
| EQIX230616P00650000 | 2023-05-25 3:55PM EDT | 650.00 | 4.00 | 1.95 | 6.70 | 0.00 | - | 9 | 120 | 50.67% |
| EQIX230616P00660000 | 2023-05-25 3:51PM EDT | 660.00 | 4.82 | 2.85 | 7.50 | 0.00 | - | 13 | 43 | 48.04% |
| EQIX230616P00670000 | 2023-05-25 3:49PM EDT | 670.00 | 6.40 | 1.40 | 6.10 | 0.00 | - | 7 | 26 | 40.02% |
| EQIX230616P00680000 | 2023-05-26 12:11PM EDT | 680.00 | 5.34 | 3.00 | 7.70 | -3.36 | -38.62% | 2 | 27 | 38.92% |
| EQIX230616P00690000 | 2023-05-26 2:58PM EDT | 690.00 | 7.55 | 3.10 | 7.80 | -4.45 | -37.08% | 2 | 33 | 34.19% |
| EQIX230616P00700000 | 2023-05-26 12:11PM EDT | 700.00 | 7.83 | 5.00 | 11.00 | -5.92 | -43.05% | 8 | 29 | 34.85% |
| EQIX230616P00710000 | 2023-05-26 3:05PM EDT | 710.00 | 11.00 | 10.60 | 11.70 | -26.00 | -70.27% | 7 | 45 | 30.27% |
| EQIX230616P00720000 | 2023-05-26 10:35AM EDT | 720.00 | 15.45 | 13.50 | 15.00 | -7.35 | -32.24% | 1 | 46 | 29.17% |
| EQIX230616P00730000 | 2023-05-26 2:58PM EDT | 730.00 | 18.25 | 18.20 | 19.20 | -10.28 | -36.03% | 6 | 30 | 28.28% |
| EQIX230616P00740000 | 2023-05-26 10:00AM EDT | 740.00 | 25.00 | 22.90 | 24.70 | +5.80 | +30.21% | 1 | 5 | 28.10% |
| EQIX230616P00750000 | 2023-05-26 11:46AM EDT | 750.00 | 26.36 | 29.00 | 30.80 | -9.64 | -26.78% | 17 | 3 | 27.55% |
| EQIX230616P00760000 | 2023-05-16 10:32AM EDT | 760.00 | 35.90 | 35.30 | 40.60 | 0.00 | - | 1 | 0 | 32.17% |
| EQIX230616P00770000 | 2023-05-11 10:34AM EDT | 770.00 | 32.60 | 41.50 | 48.30 | 0.00 | - | - | 0 | 32.46% |
| EQIX230616P00780000 | 2023-02-21 4:57PM EDT | 780.00 | 88.50 | 111.00 | 119.00 | 0.00 | - | 10 | 3 | 127.50% |
| EQIX230616P00800000 | 2023-05-22 10:10AM EDT | 800.00 | 81.40 | 67.00 | 75.50 | 0.00 | - | - | 3 | 37.57% |
| EQIX230616P00840000 | 2023-01-26 10:44AM EDT | 840.00 | 123.80 | 153.20 | 163.00 | 0.00 | - | - | 1 | 129.91% |
| EQIX230616P00860000 | 2023-01-26 10:44AM EDT | 860.00 | 142.00 | 173.00 | 182.50 | 0.00 | - | - | 1 | 137.56% |
| EQIX230616P00960000 | 2023-02-16 10:36AM EDT | 960.00 | 272.10 | 264.10 | 273.40 | 0.00 | - | - | 0 | 157.26% |
© 2023 Yahoo. All rights reserved.