Equinix, Inc. (EQIX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
CallsforMay 17, 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 | 360.00 | 369.10 | 0.00 | - | - | 2 | 356.05% |
| EQIX240517C00450000 | 2023-12-15 4:50PM EDT | 450.00 | 358.50 | 364.00 | 373.00 | 0.00 | - | 1 | 1 | 575.48% |
| EQIX240517C00470000 | 2024-05-02 1:54PM EDT | 470.00 | 234.20 | 311.00 | 319.20 | 0.00 | - | 2 | 3 | 173.05% |
| EQIX240517C00480000 | 2024-05-03 1:24PM EDT | 480.00 | 220.29 | 301.00 | 309.20 | 0.00 | - | 3 | 3 | 166.41% |
| EQIX240517C00510000 | 2024-05-03 1:21PM EDT | 510.00 | 186.25 | 270.20 | 279.20 | 0.00 | - | 1 | 1 | 260.69% |
| EQIX240517C00530000 | 2024-05-03 1:24PM EDT | 530.00 | 170.82 | 250.70 | 259.20 | 0.00 | - | 3 | 3 | 241.21% |
| EQIX240517C00540000 | 2024-05-03 1:21PM EDT | 540.00 | 159.54 | 240.70 | 249.30 | 0.00 | - | 1 | 1 | 232.91% |
| EQIX240517C00560000 | 2024-05-03 1:21PM EDT | 560.00 | 144.65 | 220.70 | 229.30 | 0.00 | - | 1 | 1 | 214.19% |
| EQIX240517C00580000 | 2024-05-09 9:37AM EDT | 580.00 | 202.00 | 201.70 | 209.10 | 0.00 | - | 1 | 2 | 128.13% |
| EQIX240517C00590000 | 2024-05-03 1:21PM EDT | 590.00 | 113.07 | 191.30 | 199.50 | 0.00 | - | 1 | 1 | 121.68% |
| EQIX240517C00600000 | 2024-05-14 12:52PM EDT | 600.00 | 186.89 | 180.80 | 189.40 | +26.01 | +16.17% | 2 | 2 | 95.31% |
| EQIX240517C00610000 | 2024-05-13 9:53AM EDT | 610.00 | 159.00 | 171.00 | 179.50 | 0.00 | - | 5 | 3 | 101.95% |
| EQIX240517C00660000 | 2024-04-11 2:34PM EDT | 660.00 | 122.30 | 94.00 | 102.20 | 0.00 | - | 4 | 2 | 0.00% |
| EQIX240517C00670000 | 2024-05-08 11:33AM EDT | 670.00 | 50.10 | 111.00 | 119.80 | 0.00 | - | - | 1 | 72.66% |
| EQIX240517C00680000 | 2024-05-08 11:33AM EDT | 680.00 | 44.10 | 100.60 | 109.80 | 0.00 | - | 1 | 5 | 59.96% |
| EQIX240517C00690000 | 2024-05-09 9:36AM EDT | 690.00 | 93.29 | 91.00 | 99.90 | 0.00 | - | 1 | 12 | 62.11% |
| EQIX240517C00700000 | 2024-05-09 3:43PM EDT | 700.00 | 78.70 | 81.10 | 90.00 | 0.00 | - | 13 | 78 | 58.20% |
| EQIX240517C00710000 | 2024-05-14 11:30AM EDT | 710.00 | 80.00 | 71.30 | 79.70 | +13.00 | +19.40% | 80 | 28 | 51.22% |
| EQIX240517C00720000 | 2024-05-09 2:52PM EDT | 720.00 | 69.08 | 61.90 | 70.00 | +10.58 | +18.09% | 1 | 136 | 51.39% |
| EQIX240517C00730000 | 2024-05-14 11:18AM EDT | 730.00 | 57.49 | 52.00 | 60.00 | +7.49 | +14.98% | 6 | 117 | 71.44% |
| EQIX240517C00740000 | 2024-05-14 10:03AM EDT | 740.00 | 50.00 | 41.40 | 50.00 | +11.30 | +29.20% | 1 | 514 | 62.46% |
| EQIX240517C00750000 | 2024-05-14 12:16PM EDT | 750.00 | 39.00 | 32.50 | 41.00 | +14.00 | +56.00% | 11 | 139 | 57.51% |
| EQIX240517C00760000 | 2024-05-14 11:47AM EDT | 760.00 | 30.00 | 24.30 | 31.40 | +7.70 | +34.53% | 6 | 64 | 49.11% |
| EQIX240517C00770000 | 2024-05-14 10:58AM EDT | 770.00 | 21.40 | 17.30 | 22.50 | +6.40 | +42.67% | 26 | 73 | 42.18% |
| EQIX240517C00780000 | 2024-05-14 12:12PM EDT | 780.00 | 14.55 | 12.10 | 14.10 | +3.95 | +37.26% | 5 | 368 | 34.92% |
| EQIX240517C00790000 | 2024-05-14 11:05AM EDT | 790.00 | 7.35 | 7.20 | 8.80 | +3.35 | +83.75% | 2 | 155 | 33.78% |
| EQIX240517C00800000 | 2024-05-14 1:40PM EDT | 800.00 | 5.50 | 3.80 | 5.30 | +4.14 | +304.41% | 87 | 395 | 33.95% |
| EQIX240517C00810000 | 2024-05-14 1:05PM EDT | 810.00 | 2.20 | 0.20 | 3.40 | +0.60 | +37.50% | 4 | 24 | 35.92% |
| EQIX240517C00820000 | 2024-05-14 1:22PM EDT | 820.00 | 0.80 | 0.10 | 1.55 | +0.20 | +33.33% | 14 | 405 | 34.17% |
| EQIX240517C00830000 | 2024-05-14 11:00AM EDT | 830.00 | 1.15 | 0.00 | 2.40 | -2.05 | -64.06% | 9 | 59 | 46.12% |
| EQIX240517C00840000 | 2024-05-14 11:18AM EDT | 840.00 | 0.70 | 0.10 | 0.95 | -1.83 | -72.33% | 21 | 86 | 41.94% |
| EQIX240517C00850000 | 2024-05-09 3:33PM EDT | 850.00 | 1.35 | 0.00 | 4.30 | 0.00 | - | 1 | 16 | 57.57% |
| EQIX240517C00860000 | 2024-05-06 2:14PM EDT | 860.00 | 0.55 | 0.10 | 4.90 | 0.00 | - | 1 | 95 | 66.17% |
| EQIX240517C00870000 | 2024-05-13 11:14AM EDT | 870.00 | 0.05 | 0.05 | 4.70 | 0.00 | - | 2 | 19 | 71.28% |
| EQIX240517C00880000 | 2024-05-13 1:10PM EDT | 880.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 102 | 75.27% |
| EQIX240517C00890000 | 2024-05-09 10:21AM EDT | 890.00 | 0.94 | 0.00 | 4.30 | 0.00 | - | 1 | 31 | 80.81% |
| EQIX240517C00900000 | 2024-05-13 1:46PM EDT | 900.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 239 | 54.10% |
| EQIX240517C00910000 | 2024-04-01 9:40AM EDT | 910.00 | 7.85 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 93.75% |
| EQIX240517C00920000 | 2024-05-09 9:53AM EDT | 920.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 9 | 44 | 52.34% |
| EQIX240517C00930000 | 2024-04-01 10:30AM EDT | 930.00 | 4.00 | 0.00 | 4.60 | 0.00 | - | - | 1 | 103.14% |
| EQIX240517C00940000 | 2024-04-17 3:54PM EDT | 940.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 12 | 60 | 88.82% |
| EQIX240517C00950000 | 2024-05-09 9:58AM EDT | 950.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 61.72% |
| EQIX240517C00960000 | 2024-03-22 3:43PM EDT | 960.00 | 3.32 | 0.00 | 4.40 | 0.00 | - | 2 | 19 | 116.69% |
| EQIX240517C00970000 | 2024-03-22 3:43PM EDT | 970.00 | 2.82 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 121.34% |
| EQIX240517C00980000 | 2024-03-20 9:41AM EDT | 980.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| EQIX240517C01000000 | 2024-05-09 12:45PM EDT | 1,000.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 10 | 490 | 81.25% |
| EQIX240517C01020000 | 2024-02-28 12:06PM EDT | 1,020.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 145.80% |
| EQIX240517C01040000 | 2024-02-29 11:57AM EDT | 1,040.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 154.22% |
| EQIX240517C01060000 | 2024-02-29 11:55AM EDT | 1,060.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 162.38% |
| EQIX240517C01080000 | 2024-02-15 11:18AM EDT | 1,080.00 | 1.04 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 171.26% |
| EQIX240517C01120000 | 2024-05-07 3:28PM EDT | 1,120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 108.59% |
| EQIX240517C01140000 | 2024-03-20 9:57AM EDT | 1,140.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 15 | 189.16% |
| EQIX240517C01180000 | 2024-03-04 1:17PM EDT | 1,180.00 | 0.62 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 203.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240517P00350000 | 2024-05-09 10:51AM EDT | 350.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 39 | 444 | 242.19% |
| EQIX240517P00360000 | 2024-03-20 2:11PM EDT | 360.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 385.55% |
| EQIX240517P00390000 | 2023-08-17 9:30AM EDT | 390.00 | 2.20 | 0.30 | 5.10 | 0.00 | - | - | 1 | 363.77% |
| EQIX240517P00400000 | 2023-10-26 10:33AM EDT | 400.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 16 | 0 | 344.82% |
| EQIX240517P00420000 | 2023-08-10 9:30AM EDT | 420.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 322.61% |
| EQIX240517P00430000 | 2023-08-10 9:30AM EDT | 430.00 | 8.00 | 0.30 | 5.10 | 0.00 | - | - | 2 | 318.51% |
| EQIX240517P00440000 | 2024-05-09 1:33PM EDT | 440.00 | 0.10 | 0.00 | 3.40 | 0.00 | - | 21 | 57 | 284.23% |
| EQIX240517P00450000 | 2024-01-11 11:58AM EDT | 450.00 | 1.90 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 288.92% |
| EQIX240517P00460000 | 2024-03-11 3:06PM EDT | 460.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 276.76% |
| EQIX240517P00480000 | 2023-07-07 10:15AM EDT | 480.00 | 7.00 | 3.80 | 11.00 | 0.00 | - | 1 | 1 | 331.13% |
| EQIX240517P00500000 | 2024-05-13 3:45PM EDT | 500.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 331 | 147.66% |
| EQIX240517P00510000 | 2024-05-08 2:07PM EDT | 510.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | - | 1 | 228.86% |
| EQIX240517P00520000 | 2024-05-10 2:21PM EDT | 520.00 | 0.30 | 0.00 | 2.55 | 0.00 | - | 1 | 21 | 201.07% |
| EQIX240517P00540000 | 2024-04-15 2:08PM EDT | 540.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 22 | 202.64% |
| EQIX240517P00550000 | 2024-05-09 1:32PM EDT | 550.00 | 0.13 | 0.00 | 4.10 | 0.00 | - | 5 | 6 | 192.46% |
| EQIX240517P00560000 | 2024-05-09 9:49AM EDT | 560.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 4 | 25 | 165.82% |
| EQIX240517P00570000 | 2024-05-09 9:53AM EDT | 570.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 2 | 31 | 158.30% |
| EQIX240517P00580000 | 2024-05-13 10:06AM EDT | 580.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | 1 | 50 | 151.95% |
| EQIX240517P00590000 | 2024-05-08 11:09AM EDT | 590.00 | 3.90 | 0.00 | 2.45 | 0.00 | - | 6 | 6 | 145.61% |
| EQIX240517P00600000 | 2024-05-14 11:05AM EDT | 600.00 | 0.05 | 0.05 | 0.10 | +0.03 | +150.00% | 11 | 351 | 95.51% |
| EQIX240517P00610000 | 2024-05-13 3:05PM EDT | 610.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 28 | 311 | 95.12% |
| EQIX240517P00620000 | 2024-05-10 3:46PM EDT | 620.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 16 | 31 | 138.53% |
| EQIX240517P00630000 | 2024-05-09 10:21AM EDT | 630.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 130.81% |
| EQIX240517P00640000 | 2024-05-13 3:35PM EDT | 640.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 85 | 78.71% |
| EQIX240517P00650000 | 2024-05-14 9:51AM EDT | 650.00 | 2.09 | 0.10 | 0.30 | +1.89 | +945.00% | 1 | 729 | 77.73% |
| EQIX240517P00660000 | 2024-05-09 3:33PM EDT | 660.00 | 1.80 | 0.00 | 4.50 | 0.00 | - | 19 | 33 | 108.52% |
| EQIX240517P00670000 | 2024-05-13 9:30AM EDT | 670.00 | 0.47 | 0.00 | 3.70 | -0.53 | -53.00% | 1 | 387 | 96.70% |
| EQIX240517P00680000 | 2024-05-13 3:05PM EDT | 680.00 | 0.52 | 0.05 | 1.70 | +0.02 | +4.00% | 1 | 164 | 76.93% |
| EQIX240517P00690000 | 2024-05-13 1:11PM EDT | 690.00 | 0.88 | 0.05 | 0.50 | 0.00 | - | 1 | 57 | 58.15% |
| EQIX240517P00700000 | 2024-05-14 10:17AM EDT | 700.00 | 0.01 | 0.10 | 0.90 | -0.89 | -98.89% | 1 | 561 | 57.76% |
| EQIX240517P00710000 | 2024-05-13 3:17PM EDT | 710.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 15 | 82 | 52.15% |
| EQIX240517P00720000 | 2024-05-13 3:53PM EDT | 720.00 | 2.10 | 0.15 | 4.60 | 0.00 | - | 17 | 325 | 64.26% |
| EQIX240517P00730000 | 2024-05-14 10:42AM EDT | 730.00 | 0.45 | 0.15 | 2.25 | -1.87 | -80.60% | 2 | 232 | 55.70% |
| EQIX240517P00740000 | 2024-05-14 10:01AM EDT | 740.00 | 2.78 | 0.00 | 4.80 | +0.68 | +32.38% | 2 | 415 | 61.64% |
| EQIX240517P00750000 | 2024-05-14 1:04PM EDT | 750.00 | 1.70 | 0.05 | 4.40 | -1.40 | -45.16% | 9 | 100 | 50.71% |
| EQIX240517P00760000 | 2024-05-14 10:07AM EDT | 760.00 | 2.06 | 0.30 | 5.10 | -3.84 | -65.08% | 2 | 155 | 44.18% |
| EQIX240517P00770000 | 2024-05-14 12:51PM EDT | 770.00 | 4.40 | 3.40 | 6.30 | -3.60 | -45.00% | 7 | 177 | 38.16% |
| EQIX240517P00780000 | 2024-05-14 1:12PM EDT | 780.00 | 9.00 | 7.20 | 8.50 | -3.90 | -30.23% | 32 | 418 | 33.14% |
| EQIX240517P00790000 | 2024-05-14 12:22PM EDT | 790.00 | 11.20 | 11.50 | 14.80 | -84.37 | -88.28% | 49 | 99 | 36.95% |
| EQIX240517P00800000 | 2024-05-14 10:38AM EDT | 800.00 | 15.50 | 15.30 | 22.00 | -16.57 | -51.67% | 4 | 142 | 39.83% |
| EQIX240517P00810000 | 2024-05-14 10:40AM EDT | 810.00 | 23.30 | 23.00 | 30.00 | -16.80 | -41.90% | 10 | 13 | 42.47% |
| EQIX240517P00820000 | 2024-05-09 11:10AM EDT | 820.00 | 54.40 | 31.60 | 39.00 | 0.00 | - | 2 | 33 | 46.81% |
| EQIX240517P00830000 | 2024-04-09 3:45PM EDT | 830.00 | 45.12 | 55.00 | 64.00 | 0.00 | - | 1 | 82 | 95.34% |
| EQIX240517P00840000 | 2024-05-13 12:59PM EDT | 840.00 | 72.55 | 51.50 | 58.90 | 0.00 | - | 50 | 219 | 61.40% |
| EQIX240517P00850000 | 2024-05-06 9:30AM EDT | 850.00 | 142.80 | 61.90 | 68.40 | 0.00 | - | 1 | 67 | 65.59% |
| EQIX240517P00860000 | 2024-04-16 1:01PM EDT | 860.00 | 121.06 | 72.00 | 78.90 | 0.00 | - | 1 | 139 | 75.09% |
| EQIX240517P00870000 | 2024-03-18 10:07AM EDT | 870.00 | 43.70 | 130.10 | 140.00 | 0.00 | - | 1 | 0 | 249.67% |
| EQIX240517P00880000 | 2024-04-17 3:22PM EDT | 880.00 | 139.10 | 92.00 | 98.40 | 0.00 | - | 4 | 0 | 50.10% |
| EQIX240517P00900000 | 2024-04-25 3:46PM EDT | 900.00 | 166.30 | 110.90 | 118.50 | 0.00 | - | 150 | 200 | 97.06% |
| EQIX240517P00910000 | 2024-04-25 3:46PM EDT | 910.00 | 176.30 | 120.90 | 128.70 | 0.00 | - | - | 0 | 104.16% |
| 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.