Equinix, Inc. (REIT) (EQIX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240517C00450000 | 2023-12-15 4:50PM EDT | 450.00 | 358.50 | 364.00 | 373.00 | 0.00 | - | 1 | 1 | 288.32% |
| EQIX240517C00470000 | 2023-11-08 10:48AM EDT | 470.00 | 298.60 | 336.20 | 345.00 | 0.00 | - | - | 1 | 256.12% |
| EQIX240517C00660000 | 2024-04-11 2:34PM EDT | 660.00 | 122.30 | 90.40 | 98.60 | 0.00 | - | 4 | 2 | 51.74% |
| EQIX240517C00680000 | 2024-04-11 2:39PM EDT | 680.00 | 103.50 | 73.10 | 80.40 | 0.00 | - | - | 4 | 46.76% |
| EQIX240517C00700000 | 2024-04-05 10:20AM EDT | 700.00 | 94.00 | 57.00 | 64.80 | 0.00 | - | 1 | 2 | 44.79% |
| EQIX240517C00730000 | 2024-04-19 11:11AM EDT | 730.00 | 36.20 | 38.90 | 41.80 | +1.10 | +3.13% | 1 | 39 | 39.20% |
| EQIX240517C00740000 | 2024-04-18 11:31AM EDT | 740.00 | 29.10 | 33.20 | 35.30 | 0.00 | - | 2 | 90 | 37.89% |
| EQIX240517C00750000 | 2024-04-18 2:36PM EDT | 750.00 | 23.60 | 27.40 | 30.00 | 0.00 | - | 1 | 8 | 37.46% |
| EQIX240517C00760000 | 2024-04-18 2:20PM EDT | 760.00 | 19.45 | 22.80 | 24.90 | 0.00 | - | 7 | 21 | 36.65% |
| EQIX240517C00770000 | 2024-04-19 3:22PM EDT | 770.00 | 18.00 | 17.90 | 20.50 | +1.29 | +7.72% | 2 | 30 | 36.07% |
| EQIX240517C00780000 | 2024-04-18 1:19PM EDT | 780.00 | 11.19 | 14.30 | 16.60 | 0.00 | - | 2 | 59 | 35.46% |
| EQIX240517C00790000 | 2024-04-19 3:55PM EDT | 790.00 | 11.85 | 11.40 | 13.10 | +0.40 | +3.49% | 21 | 33 | 34.69% |
| EQIX240517C00800000 | 2024-04-19 3:51PM EDT | 800.00 | 9.00 | 8.80 | 10.30 | +0.94 | +11.66% | 23 | 240 | 34.20% |
| EQIX240517C00810000 | 2024-04-16 11:26AM EDT | 810.00 | 6.53 | 6.10 | 11.00 | 0.00 | - | 4 | 23 | 38.59% |
| EQIX240517C00820000 | 2024-04-16 10:22AM EDT | 820.00 | 5.00 | 4.70 | 7.80 | 0.00 | - | 3 | 387 | 36.48% |
| EQIX240517C00830000 | 2024-04-18 10:27AM EDT | 830.00 | 3.45 | 3.60 | 6.10 | 0.00 | - | 5 | 33 | 36.16% |
| EQIX240517C00840000 | 2024-04-18 11:11AM EDT | 840.00 | 3.03 | 2.65 | 6.00 | -0.37 | -10.88% | 1 | 63 | 38.63% |
| EQIX240517C00850000 | 2024-04-19 12:37PM EDT | 850.00 | 2.15 | 1.35 | 6.60 | -0.34 | -13.65% | 1 | 16 | 42.47% |
| EQIX240517C00860000 | 2024-04-16 1:28PM EDT | 860.00 | 1.70 | 1.35 | 4.90 | 0.00 | - | 30 | 97 | 41.21% |
| EQIX240517C00870000 | 2024-04-18 10:19AM EDT | 870.00 | 0.76 | 0.85 | 4.40 | 0.00 | - | 4 | 18 | 42.32% |
| EQIX240517C00880000 | 2024-04-17 3:48PM EDT | 880.00 | 1.02 | 0.00 | 4.30 | 0.00 | - | 3 | 102 | 44.31% |
| EQIX240517C00890000 | 2024-04-04 11:01AM EDT | 890.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 47.86% |
| EQIX240517C00900000 | 2024-04-05 10:20AM EDT | 900.00 | 2.95 | 0.10 | 2.30 | 0.00 | - | 6 | 240 | 42.13% |
| EQIX240517C00910000 | 2024-04-01 9:40AM EDT | 910.00 | 7.85 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 52.18% |
| EQIX240517C00920000 | 2024-04-11 11:07AM EDT | 920.00 | 1.40 | 0.00 | 4.50 | 0.00 | - | 18 | 50 | 53.41% |
| EQIX240517C00930000 | 2024-04-01 10:30AM EDT | 930.00 | 4.00 | 0.00 | 4.60 | 0.00 | - | - | 1 | 55.73% |
| EQIX240517C00940000 | 2024-04-17 3:54PM EDT | 940.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 12 | 60 | 57.42% |
| EQIX240517C00950000 | 2024-03-18 3:26PM EDT | 950.00 | 10.20 | 0.00 | 4.50 | 0.00 | - | 2 | 17 | 51.16% |
| EQIX240517C00960000 | 2024-03-22 3:43PM EDT | 960.00 | 3.32 | 0.00 | 4.40 | 0.00 | - | 2 | 19 | 52.67% |
| EQIX240517C00970000 | 2024-03-22 3:43PM EDT | 970.00 | 2.82 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 54.38% |
| EQIX240517C00980000 | 2024-03-20 9:41AM EDT | 980.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| EQIX240517C01000000 | 2024-03-22 3:10PM EDT | 1,000.00 | 1.30 | 0.00 | 1.30 | 0.00 | - | 5 | 493 | 54.13% |
| EQIX240517C01020000 | 2024-02-28 12:06PM EDT | 1,020.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 63.52% |
| EQIX240517C01040000 | 2024-02-29 11:57AM EDT | 1,040.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 66.63% |
| EQIX240517C01060000 | 2024-02-29 11:55AM EDT | 1,060.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 69.65% |
| EQIX240517C01080000 | 2024-02-15 11:18AM EDT | 1,080.00 | 1.04 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 72.99% |
| EQIX240517C01120000 | 2024-04-12 9:30AM EDT | 1,120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 13 | 48.83% |
| EQIX240517C01140000 | 2024-03-20 9:57AM EDT | 1,140.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 15 | 79.44% |
| EQIX240517C01180000 | 2024-03-04 1:17PM EDT | 1,180.00 | 0.62 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 84.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240517P00350000 | 2024-04-12 10:00AM EDT | 350.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 135 | 99.61% |
| EQIX240517P00360000 | 2024-03-20 2:11PM EDT | 360.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 138.67% |
| EQIX240517P00390000 | 2023-08-17 9:30AM EDT | 390.00 | 2.20 | 0.30 | 5.10 | 0.00 | - | - | 1 | 130.15% |
| EQIX240517P00400000 | 2023-10-26 10:33AM EDT | 400.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 16 | 0 | 123.06% |
| EQIX240517P00420000 | 2023-08-10 9:30AM EDT | 420.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 114.59% |
| EQIX240517P00430000 | 2023-08-10 9:30AM EDT | 430.00 | 8.00 | 0.30 | 5.10 | 0.00 | - | - | 2 | 112.89% |
| EQIX240517P00440000 | 2024-04-05 10:53AM EDT | 440.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 21 | 55 | 88.43% |
| EQIX240517P00450000 | 2024-01-11 11:58AM EDT | 450.00 | 1.90 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 101.76% |
| EQIX240517P00460000 | 2024-03-11 3:06PM EDT | 460.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 97.16% |
| EQIX240517P00480000 | 2023-07-07 10:15AM EDT | 480.00 | 7.00 | 3.80 | 11.00 | 0.00 | - | 1 | 1 | 116.41% |
| EQIX240517P00500000 | 2023-10-26 10:33AM EDT | 500.00 | 9.40 | 0.10 | 6.20 | 0.00 | - | 8 | 0 | 88.64% |
| EQIX240517P00520000 | 2024-03-26 11:00AM EDT | 520.00 | 1.35 | 0.00 | 1.50 | -0.05 | -3.57% | 2 | 18 | 63.21% |
| EQIX240517P00540000 | 2024-04-15 2:08PM EDT | 540.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 70.28% |
| EQIX240517P00550000 | 2024-03-20 2:31PM EDT | 550.00 | 1.64 | 0.05 | 5.10 | 0.00 | - | - | 1 | 67.92% |
| EQIX240517P00560000 | 2024-03-20 10:45AM EDT | 560.00 | 3.50 | 0.05 | 5.20 | 0.00 | - | 4 | 4 | 64.87% |
| EQIX240517P00570000 | 2024-03-20 10:45AM EDT | 570.00 | 3.20 | 0.10 | 5.40 | 0.00 | - | - | 30 | 62.21% |
| EQIX240517P00580000 | 2024-03-20 9:30AM EDT | 580.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| EQIX240517P00590000 | 2024-04-16 2:42PM EDT | 590.00 | 1.55 | 0.05 | 5.70 | 0.00 | - | 1 | 3 | 56.27% |
| EQIX240517P00600000 | 2024-04-16 10:35AM EDT | 600.00 | 2.10 | 0.10 | 6.00 | 0.00 | - | 4 | 50 | 53.77% |
| EQIX240517P00620000 | 2024-02-14 10:30AM EDT | 620.00 | 2.65 | 0.05 | 6.80 | 0.00 | - | 1 | 3 | 58.70% |
| EQIX240517P00630000 | 2024-04-19 2:10PM EDT | 630.00 | 3.10 | 1.95 | 7.00 | +0.13 | +4.38% | 1 | 3 | 55.53% |
| EQIX240517P00640000 | 2024-04-17 2:02PM EDT | 640.00 | 3.63 | 2.45 | 7.10 | 0.00 | - | 1 | 24 | 52.09% |
| EQIX240517P00650000 | 2024-04-18 3:47PM EDT | 650.00 | 5.09 | 0.95 | 6.00 | +1.09 | +27.25% | 1 | 19 | 45.86% |
| EQIX240517P00660000 | 2024-04-16 12:27PM EDT | 660.00 | 6.00 | 0.95 | 9.30 | 0.00 | - | 1 | 15 | 49.24% |
| EQIX240517P00670000 | 2024-04-12 12:33PM EDT | 670.00 | 5.60 | 4.70 | 7.50 | 0.00 | - | 1 | 1 | 41.84% |
| EQIX240517P00680000 | 2024-04-18 12:23PM EDT | 680.00 | 7.20 | 5.60 | 11.40 | 0.00 | - | 2 | 37 | 45.08% |
| EQIX240517P00690000 | 2024-04-16 9:47AM EDT | 690.00 | 12.94 | 7.50 | 12.00 | 0.00 | - | 4 | 21 | 41.91% |
| EQIX240517P00700000 | 2024-04-19 11:11AM EDT | 700.00 | 11.85 | 10.00 | 13.30 | -0.45 | -3.66% | 1 | 276 | 39.64% |
| EQIX240517P00710000 | 2024-04-19 3:29PM EDT | 710.00 | 14.20 | 12.80 | 15.50 | -0.90 | -5.96% | 2 | 117 | 38.32% |
| EQIX240517P00720000 | 2024-04-19 12:11PM EDT | 720.00 | 18.53 | 15.70 | 18.50 | -1.07 | -5.46% | 12 | 240 | 37.60% |
| EQIX240517P00730000 | 2024-04-18 2:36PM EDT | 730.00 | 23.30 | 19.20 | 21.80 | 0.00 | - | 17 | 157 | 36.69% |
| EQIX240517P00740000 | 2024-04-19 3:29PM EDT | 740.00 | 24.95 | 24.00 | 25.80 | -0.30 | -1.19% | 5 | 370 | 36.06% |
| EQIX240517P00750000 | 2024-04-18 3:56PM EDT | 750.00 | 33.00 | 27.70 | 30.30 | 0.00 | - | 8 | 35 | 35.41% |
| EQIX240517P00760000 | 2024-04-19 1:22PM EDT | 760.00 | 38.50 | 32.80 | 35.20 | +2.30 | +6.35% | 4 | 103 | 34.59% |
| EQIX240517P00770000 | 2024-04-18 10:54AM EDT | 770.00 | 40.91 | 38.50 | 40.90 | 0.00 | - | 2 | 144 | 34.08% |
| EQIX240517P00780000 | 2024-04-19 12:11PM EDT | 780.00 | 50.03 | 44.50 | 47.40 | +0.93 | +1.89% | 3 | 449 | 33.90% |
| EQIX240517P00790000 | 2024-04-17 2:46PM EDT | 790.00 | 58.82 | 49.30 | 56.20 | +2.32 | +4.11% | 2 | 104 | 36.21% |
| EQIX240517P00800000 | 2024-04-17 12:53PM EDT | 800.00 | 63.95 | 56.30 | 63.60 | 0.00 | - | 1 | 147 | 36.15% |
| EQIX240517P00810000 | 2024-04-02 10:34AM EDT | 810.00 | 40.10 | 62.50 | 72.00 | 0.00 | - | 8 | 13 | 37.05% |
| EQIX240517P00820000 | 2024-04-11 10:33AM EDT | 820.00 | 76.80 | 71.70 | 80.90 | +19.60 | +34.27% | 1 | 49 | 38.37% |
| EQIX240517P00830000 | 2024-04-09 3:45PM EDT | 830.00 | 45.12 | 79.60 | 88.90 | 0.00 | - | 1 | 82 | 37.71% |
| EQIX240517P00840000 | 2024-04-15 12:06PM EDT | 840.00 | 88.40 | 89.00 | 98.00 | 0.00 | - | 2 | 231 | 38.65% |
| EQIX240517P00850000 | 2024-04-10 9:57AM EDT | 850.00 | 74.50 | 98.60 | 108.00 | 0.00 | - | 117 | 135 | 41.23% |
| EQIX240517P00860000 | 2024-04-16 1:01PM EDT | 860.00 | 121.06 | 107.20 | 117.00 | 0.00 | - | 1 | 151 | 41.46% |
| EQIX240517P00870000 | 2024-03-18 10:07AM EDT | 870.00 | 43.70 | 130.10 | 140.00 | 0.00 | - | 1 | 0 | 59.74% |
| EQIX240517P00880000 | 2024-04-17 3:22PM EDT | 880.00 | 139.10 | 126.20 | 136.00 | 0.00 | - | 4 | 0 | 43.51% |
| EQIX240517P00900000 | 2024-04-18 3:08PM EDT | 900.00 | 163.93 | 146.80 | 156.00 | 0.00 | - | 940 | 200 | 47.82% |
| EQIX240517P00940000 | 2024-02-13 1:13PM EDT | 940.00 | 113.90 | 81.30 | 90.00 | 0.00 | - | - | 3 | 0.00% |
| EQIX240517P00960000 | 2024-02-13 1:14PM EDT | 960.00 | 131.08 | 96.10 | 105.70 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.