UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.12 +0.74 (+0.94%) GOLD FUTURES
2,320.30 -3.90 (-0.17%) DOW
39,032.03 +147.77 (+0.38%) Bitcoin GBP
49,867.50 -723.04 (-1.43%)
Equinix, Inc. (REIT) (EQIX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240517C00420000 | 2024-05-02 1:54PM EDT | 420.00 | 275.40 | 270.50 | 279.00 | 0.00 | - | - | 2 | 167.26% |
| EQIX240517C00450000 | 2023-12-15 4:50PM EDT | 450.00 | 358.50 | 364.00 | 373.00 | 0.00 | - | 1 | 1 | 639.01% |
| EQIX240517C00470000 | 2024-05-02 1:54PM EDT | 470.00 | 234.20 | 221.40 | 229.50 | 0.00 | - | 2 | 3 | 142.26% |
| EQIX240517C00480000 | 2024-05-03 1:24PM EDT | 480.00 | 220.29 | 210.70 | 219.00 | 0.00 | - | 3 | 3 | 129.37% |
| EQIX240517C00510000 | 2024-05-03 1:21PM EDT | 510.00 | 186.25 | 182.10 | 190.00 | 0.00 | - | 1 | 1 | 122.00% |
| EQIX240517C00530000 | 2024-05-03 1:24PM EDT | 530.00 | 170.82 | 162.80 | 170.90 | 0.00 | - | 3 | 3 | 115.14% |
| EQIX240517C00540000 | 2024-05-03 1:21PM EDT | 540.00 | 159.54 | 153.40 | 161.00 | 0.00 | - | 1 | 1 | 110.99% |
| EQIX240517C00560000 | 2024-05-03 1:21PM EDT | 560.00 | 144.65 | 134.50 | 142.00 | 0.00 | - | 1 | 1 | 103.99% |
| EQIX240517C00590000 | 2024-05-03 1:21PM EDT | 590.00 | 113.07 | 107.80 | 115.00 | 0.00 | - | 1 | 1 | 97.71% |
| EQIX240517C00600000 | 2024-04-23 10:41AM EDT | 600.00 | 160.88 | 99.30 | 106.00 | 0.00 | - | - | 2 | 95.23% |
| EQIX240517C00660000 | 2024-04-11 2:34PM EDT | 660.00 | 122.30 | 55.00 | 62.00 | 0.00 | - | 4 | 2 | 89.80% |
| EQIX240517C00680000 | 2024-05-08 11:33AM EDT | 680.00 | 44.10 | 42.50 | 48.00 | +1.60 | +3.76% | 1 | 4 | 85.21% |
| EQIX240517C00690000 | 2024-05-08 11:03AM EDT | 690.00 | 38.00 | 37.00 | 43.00 | +2.40 | +6.74% | 10 | 6 | 84.73% |
| EQIX240517C00700000 | 2024-05-08 10:18AM EDT | 700.00 | 32.80 | 32.00 | 38.00 | -0.20 | -0.61% | 10 | 98 | 83.91% |
| EQIX240517C00710000 | 2024-05-07 1:36PM EDT | 710.00 | 29.60 | 26.90 | 33.00 | -2.98 | -9.15% | 1 | 29 | 82.09% |
| EQIX240517C00720000 | 2024-05-08 11:05AM EDT | 720.00 | 24.84 | 22.80 | 29.00 | -5.18 | -17.26% | 14 | 135 | 81.57% |
| EQIX240517C00730000 | 2024-05-07 1:32PM EDT | 730.00 | 24.57 | 19.20 | 25.00 | 0.00 | - | 5 | 131 | 80.71% |
| EQIX240517C00740000 | 2024-05-06 12:35PM EDT | 740.00 | 14.50 | 16.00 | 22.00 | 0.00 | - | 442 | 544 | 80.58% |
| EQIX240517C00750000 | 2024-05-07 12:12PM EDT | 750.00 | 17.30 | 12.60 | 18.00 | 0.00 | - | 12 | 246 | 78.06% |
| EQIX240517C00760000 | 2024-05-07 2:48PM EDT | 760.00 | 12.44 | 9.80 | 15.40 | 0.00 | - | 2 | 44 | 77.04% |
| EQIX240517C00770000 | 2024-05-08 11:26AM EDT | 770.00 | 9.00 | 7.50 | 13.80 | -2.70 | -23.08% | 2 | 70 | 77.18% |
| EQIX240517C00780000 | 2024-05-08 11:33AM EDT | 780.00 | 7.35 | 5.20 | 10.20 | -2.75 | -27.23% | 7 | 62 | 73.21% |
| EQIX240517C00790000 | 2024-05-07 11:18AM EDT | 790.00 | 6.00 | 3.40 | 9.80 | 0.00 | - | 1 | 51 | 74.21% |
| EQIX240517C00800000 | 2024-05-08 10:06AM EDT | 800.00 | 4.45 | 1.85 | 8.40 | -1.05 | -19.09% | 3 | 419 | 73.02% |
| EQIX240517C00810000 | 2024-05-08 12:34PM EDT | 810.00 | 3.90 | 0.45 | 7.40 | -1.30 | -25.00% | 1 | 24 | 71.89% |
| EQIX240517C00820000 | 2024-05-01 2:57PM EDT | 820.00 | 5.02 | 1.05 | 6.40 | 0.00 | - | 1 | 393 | 74.90% |
| EQIX240517C00830000 | 2024-04-18 10:27AM EDT | 830.00 | 3.45 | 0.00 | 4.80 | 0.00 | - | 5 | 33 | 71.09% |
| EQIX240517C00840000 | 2024-05-02 3:52PM EDT | 840.00 | 3.06 | 0.00 | 4.80 | 0.00 | - | 28 | 81 | 74.66% |
| EQIX240517C00850000 | 2024-04-19 12:37PM EDT | 850.00 | 2.15 | 0.05 | 4.90 | 0.00 | - | 1 | 16 | 78.66% |
| EQIX240517C00860000 | 2024-05-06 2:14PM EDT | 860.00 | 0.55 | 0.10 | 4.70 | 0.00 | - | 2 | 95 | 81.54% |
| EQIX240517C00870000 | 2024-05-06 2:44PM EDT | 870.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 3 | 17 | 84.14% |
| EQIX240517C00880000 | 2024-04-17 3:48PM EDT | 880.00 | 1.02 | 0.00 | 2.00 | 0.00 | - | 3 | 102 | 75.07% |
| EQIX240517C00890000 | 2024-04-04 11:01AM EDT | 890.00 | 4.70 | 0.00 | 4.30 | 0.00 | - | 1 | 30 | 89.38% |
| EQIX240517C00900000 | 2024-05-08 12:33PM EDT | 900.00 | 0.40 | 0.00 | 0.45 | +0.21 | +110.53% | 37 | 240 | 65.63% |
| EQIX240517C00910000 | 2024-04-01 9:40AM EDT | 910.00 | 7.85 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 97.58% |
| EQIX240517C00920000 | 2024-05-02 3:26PM EDT | 920.00 | 1.02 | 0.00 | 2.80 | 0.00 | - | 9 | 43 | 91.21% |
| EQIX240517C00930000 | 2024-04-01 10:30AM EDT | 930.00 | 4.00 | 0.00 | 4.60 | 0.00 | - | - | 1 | 102.76% |
| EQIX240517C00940000 | 2024-04-17 3:54PM EDT | 940.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 12 | 60 | 104.35% |
| EQIX240517C00950000 | 2024-05-07 3:27PM EDT | 950.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 70.70% |
| EQIX240517C00960000 | 2024-03-22 3:43PM EDT | 960.00 | 3.32 | 0.00 | 4.40 | 0.00 | - | 2 | 19 | 110.44% |
| EQIX240517C00970000 | 2024-03-22 3:43PM EDT | 970.00 | 2.82 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 113.18% |
| EQIX240517C00980000 | 2024-03-20 9:41AM EDT | 980.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| EQIX240517C01000000 | 2024-05-07 11:58AM EDT | 1,000.00 | 0.08 | 0.00 | 1.90 | 0.00 | - | 1 | 485 | 105.84% |
| EQIX240517C01020000 | 2024-02-28 12:06PM EDT | 1,020.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 128.32% |
| EQIX240517C01040000 | 2024-02-29 11:57AM EDT | 1,040.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 133.37% |
| EQIX240517C01060000 | 2024-02-29 11:55AM EDT | 1,060.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 138.29% |
| EQIX240517C01080000 | 2024-02-15 11:18AM EDT | 1,080.00 | 1.04 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 143.85% |
| EQIX240517C01120000 | 2024-05-07 3:28PM EDT | 1,120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 90.63% |
| EQIX240517C01140000 | 2024-03-20 9:57AM EDT | 1,140.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 15 | 153.93% |
| EQIX240517C01180000 | 2024-03-04 1:17PM EDT | 1,180.00 | 0.62 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 162.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240517P00350000 | 2024-05-08 11:49AM EDT | 350.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 207 | 164 | 151.95% |
| EQIX240517P00360000 | 2024-03-20 2:11PM EDT | 360.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 212.94% |
| EQIX240517P00390000 | 2023-08-17 9:30AM EDT | 390.00 | 2.20 | 0.30 | 5.10 | 0.00 | - | - | 1 | 197.88% |
| EQIX240517P00400000 | 2023-10-26 10:33AM EDT | 400.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 16 | 0 | 186.16% |
| EQIX240517P00420000 | 2023-08-10 9:30AM EDT | 420.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 171.73% |
| EQIX240517P00430000 | 2023-08-10 9:30AM EDT | 430.00 | 8.00 | 0.30 | 5.10 | 0.00 | - | - | 2 | 168.51% |
| EQIX240517P00440000 | 2024-05-08 10:55AM EDT | 440.00 | 0.08 | 0.05 | 0.90 | -0.32 | -80.00% | 1 | 55 | 122.02% |
| EQIX240517P00450000 | 2024-01-11 11:58AM EDT | 450.00 | 1.90 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 150.00% |
| EQIX240517P00460000 | 2024-03-11 3:06PM EDT | 460.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 142.24% |
| EQIX240517P00480000 | 2023-07-07 10:15AM EDT | 480.00 | 7.00 | 3.80 | 11.00 | 0.00 | - | 1 | 1 | 170.73% |
| EQIX240517P00500000 | 2024-05-08 2:34PM EDT | 500.00 | 0.70 | 0.05 | 0.75 | +0.50 | +250.00% | 12 | 314 | 88.77% |
| EQIX240517P00520000 | 2024-05-08 1:08PM EDT | 520.00 | 1.00 | 0.35 | 1.90 | +0.60 | +150.00% | 4 | 19 | 93.04% |
| EQIX240517P00540000 | 2024-04-15 2:08PM EDT | 540.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 95.70% |
| EQIX240517P00550000 | 2024-05-07 1:06PM EDT | 550.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 89.94% |
| EQIX240517P00560000 | 2024-05-08 2:09PM EDT | 560.00 | 2.93 | 0.05 | 5.20 | -0.57 | -16.29% | 1 | 4 | 85.95% |
| EQIX240517P00570000 | 2024-05-06 10:09AM EDT | 570.00 | 1.63 | 0.20 | 5.60 | 0.00 | - | 2 | 38 | 82.12% |
| EQIX240517P00580000 | 2024-05-08 12:52PM EDT | 580.00 | 4.32 | 2.35 | 8.20 | +0.02 | +0.47% | 53 | 100 | 89.50% |
| EQIX240517P00590000 | 2024-05-08 11:09AM EDT | 590.00 | 3.90 | 2.40 | 8.30 | -2.60 | -40.00% | 1 | 6 | 83.45% |
| EQIX240517P00600000 | 2024-05-08 2:51PM EDT | 600.00 | 7.50 | 7.20 | 9.00 | +4.07 | +118.66% | 163 | 229 | 88.31% |
| EQIX240517P00610000 | 2024-05-08 1:08PM EDT | 610.00 | 8.60 | 5.70 | 11.90 | +2.60 | +43.33% | 20 | 304 | 83.89% |
| EQIX240517P00620000 | 2024-05-08 2:07PM EDT | 620.00 | 11.00 | 7.80 | 14.40 | +4.02 | +57.59% | 3 | 28 | 84.34% |
| EQIX240517P00630000 | 2024-05-08 9:41AM EDT | 630.00 | 7.26 | 10.30 | 15.00 | +1.86 | +34.44% | 1 | 12 | 81.49% |
| EQIX240517P00640000 | 2024-05-08 12:52PM EDT | 640.00 | 15.00 | 16.00 | 19.50 | +2.49 | +19.90% | 79 | 28 | 87.59% |
| EQIX240517P00650000 | 2024-05-08 2:49PM EDT | 650.00 | 20.00 | 16.70 | 23.00 | +9.02 | +82.15% | 8 | 708 | 84.41% |
| EQIX240517P00660000 | 2024-05-08 11:21AM EDT | 660.00 | 23.00 | 19.30 | 27.00 | +8.80 | +61.97% | 1 | 33 | 83.44% |
| EQIX240517P00670000 | 2024-05-08 11:06AM EDT | 670.00 | 22.00 | 22.90 | 30.00 | +4.40 | +25.00% | 11 | 390 | 81.59% |
| EQIX240517P00680000 | 2024-05-08 12:26PM EDT | 680.00 | 30.50 | 27.00 | 34.00 | +9.50 | +45.24% | 6 | 118 | 80.57% |
| EQIX240517P00690000 | 2024-05-08 2:10PM EDT | 690.00 | 34.00 | 31.50 | 38.00 | +9.25 | +37.37% | 14 | 59 | 79.07% |
| EQIX240517P00700000 | 2024-05-08 2:46PM EDT | 700.00 | 39.85 | 36.60 | 43.00 | +13.21 | +49.59% | 9 | 714 | 78.39% |
| EQIX240517P00710000 | 2024-05-08 2:57PM EDT | 710.00 | 45.00 | 42.10 | 48.00 | +13.48 | +42.77% | 2 | 66 | 77.19% |
| EQIX240517P00720000 | 2024-05-08 2:06PM EDT | 720.00 | 49.68 | 47.30 | 54.00 | +12.68 | +34.27% | 126 | 334 | 75.78% |
| EQIX240517P00730000 | 2024-05-08 2:06PM EDT | 730.00 | 57.34 | 53.70 | 60.00 | +12.34 | +27.42% | 58 | 362 | 74.73% |
| EQIX240517P00740000 | 2024-05-01 2:19PM EDT | 740.00 | 54.00 | 61.40 | 66.00 | 0.00 | - | 10 | 423 | 74.22% |
| EQIX240517P00750000 | 2024-05-08 2:20PM EDT | 750.00 | 70.00 | 67.50 | 74.00 | +6.00 | +9.38% | 3 | 83 | 73.22% |
| EQIX240517P00760000 | 2024-05-01 2:10PM EDT | 760.00 | 69.00 | 75.60 | 82.00 | 0.00 | - | 5 | 125 | 73.93% |
| EQIX240517P00770000 | 2024-05-01 9:39AM EDT | 770.00 | 70.83 | 83.10 | 89.00 | 0.00 | - | 1 | 101 | 71.37% |
| EQIX240517P00780000 | 2024-05-06 3:13PM EDT | 780.00 | 93.63 | 89.50 | 97.90 | 0.00 | - | 1 | 453 | 68.63% |
| EQIX240517P00790000 | 2024-05-07 9:30AM EDT | 790.00 | 95.57 | 97.60 | 105.70 | 0.00 | - | 2 | 99 | 65.26% |
| EQIX240517P00800000 | 2024-05-06 12:55PM EDT | 800.00 | 109.80 | 106.00 | 113.80 | 0.00 | - | 3 | 142 | 60.86% |
| EQIX240517P00810000 | 2024-04-02 10:34AM EDT | 810.00 | 40.10 | 116.30 | 125.00 | 0.00 | - | 8 | 13 | 68.88% |
| EQIX240517P00820000 | 2024-04-22 3:57PM EDT | 820.00 | 70.00 | 124.00 | 131.30 | 0.00 | - | 2 | 48 | 76.14% |
| EQIX240517P00830000 | 2024-04-09 3:45PM EDT | 830.00 | 45.12 | 133.00 | 141.40 | 0.00 | - | 1 | 82 | 80.57% |
| EQIX240517P00840000 | 2024-05-06 9:30AM EDT | 840.00 | 133.00 | 143.00 | 149.80 | 0.00 | - | 1 | 231 | 75.15% |
| EQIX240517P00850000 | 2024-05-06 9:30AM EDT | 850.00 | 142.80 | 153.00 | 160.90 | 0.00 | - | 1 | 134 | 85.42% |
| EQIX240517P00860000 | 2024-04-16 1:01PM EDT | 860.00 | 121.06 | 162.00 | 170.30 | 0.00 | - | 1 | 139 | 85.39% |
| EQIX240517P00870000 | 2024-03-18 10:07AM EDT | 870.00 | 43.70 | 130.10 | 140.00 | 0.00 | - | 1 | 0 | 0.00% |
| EQIX240517P00880000 | 2024-04-17 3:22PM EDT | 880.00 | 139.10 | 182.00 | 190.00 | 0.00 | - | 4 | 0 | 90.12% |
| EQIX240517P00900000 | 2024-04-25 3:46PM EDT | 900.00 | 166.30 | 201.30 | 209.30 | 0.00 | - | 150 | 200 | 90.97% |
| EQIX240517P00910000 | 2024-04-25 3:46PM EDT | 910.00 | 176.30 | 211.30 | 220.00 | 0.00 | - | - | 0 | 99.69% |
| 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.