Equinix, Inc. (EQIX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240719C00560000 | 2024-04-30 1:55PM EDT | 560.00 | 161.20 | 208.10 | 218.00 | 0.00 | - | - | 1 | 56.80% |
| EQIX240719C00680000 | 2024-05-08 1:25PM EDT | 680.00 | 57.50 | 95.30 | 102.90 | 0.00 | - | - | 1 | 40.61% |
| EQIX240719C00700000 | 2024-05-09 9:30AM EDT | 700.00 | 110.00 | 78.50 | 85.90 | 0.00 | - | 2 | 4 | 37.90% |
| EQIX240719C00710000 | 2024-05-09 9:32AM EDT | 710.00 | 93.00 | 70.10 | 78.00 | 0.00 | - | 1 | 3 | 36.89% |
| EQIX240719C00720000 | 2024-05-08 10:01AM EDT | 720.00 | 37.60 | 62.30 | 69.90 | 0.00 | - | 1 | 7 | 35.47% |
| EQIX240719C00740000 | 2024-05-08 10:28AM EDT | 740.00 | 22.30 | 47.80 | 55.50 | 0.00 | - | 1 | 88 | 33.60% |
| EQIX240719C00750000 | 2024-05-13 12:12PM EDT | 750.00 | 40.90 | 41.60 | 48.70 | 0.00 | - | 1 | 44 | 32.60% |
| EQIX240719C00760000 | 2024-05-13 12:12PM EDT | 760.00 | 35.30 | 36.40 | 39.10 | 0.00 | - | 3 | 115 | 29.00% |
| EQIX240719C00770000 | 2024-05-23 10:46AM EDT | 770.00 | 43.65 | 31.20 | 34.20 | +13.95 | +46.97% | 2 | 72 | 28.98% |
| EQIX240719C00780000 | 2024-05-22 1:46PM EDT | 780.00 | 36.80 | 26.30 | 28.60 | 0.00 | - | 9 | 69 | 28.03% |
| EQIX240719C00790000 | 2024-05-23 1:47PM EDT | 790.00 | 27.40 | 19.90 | 24.20 | -6.70 | -19.65% | 3 | 50 | 27.68% |
| EQIX240719C00800000 | 2024-05-23 11:42AM EDT | 800.00 | 18.50 | 15.00 | 21.50 | -13.70 | -42.55% | 10 | 11 | 28.41% |
| EQIX240719C00810000 | 2024-05-21 2:32PM EDT | 810.00 | 26.90 | 12.20 | 19.90 | 0.00 | - | 3 | 51 | 29.80% |
| EQIX240719C00820000 | 2024-05-23 10:46AM EDT | 820.00 | 18.05 | 8.80 | 16.70 | -3.95 | -17.95% | 2 | 55 | 29.49% |
| EQIX240719C00830000 | 2024-05-22 11:30AM EDT | 830.00 | 14.50 | 7.40 | 12.50 | 0.00 | - | 25 | 28 | 27.80% |
| EQIX240719C00840000 | 2024-05-23 2:10PM EDT | 840.00 | 9.80 | 5.10 | 10.40 | -2.37 | -19.47% | 2 | 137 | 27.77% |
| EQIX240719C00850000 | 2024-05-15 2:14PM EDT | 850.00 | 16.00 | 1.90 | 9.70 | 0.00 | - | 2 | 2 | 29.04% |
| EQIX240719C00860000 | 2024-05-22 10:41AM EDT | 860.00 | 7.62 | 1.35 | 8.70 | 0.00 | - | 1 | 186 | 29.80% |
| EQIX240719C00870000 | 2024-05-10 9:47AM EDT | 870.00 | 9.80 | 0.75 | 7.60 | 0.00 | - | 69 | 70 | 30.24% |
| EQIX240719C00880000 | 2024-05-14 1:49PM EDT | 880.00 | 7.00 | 0.25 | 6.80 | 0.00 | - | - | 1 | 30.90% |
| EQIX240719C00890000 | 2024-04-29 9:30AM EDT | 890.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 29.47% |
| EQIX240719C00900000 | 2024-05-15 2:36PM EDT | 900.00 | 5.60 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 31.02% |
| EQIX240719C00930000 | 2024-05-09 11:00AM EDT | 930.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 35.48% |
| EQIX240719C00950000 | 2024-05-10 9:50AM EDT | 950.00 | 4.70 | 0.00 | 4.70 | 0.00 | - | - | 1 | 38.10% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240719P00380000 | 2024-05-06 9:33AM EDT | 380.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | - | 5 | 92.97% |
| EQIX240719P00460000 | 2024-05-01 12:04PM EDT | 460.00 | 2.43 | 0.00 | 4.60 | 0.00 | - | - | 3 | 70.84% |
| EQIX240719P00550000 | 2024-05-08 10:13AM EDT | 550.00 | 5.90 | 0.00 | 4.70 | 0.00 | - | - | 5 | 57.16% |
| EQIX240719P00570000 | 2024-05-10 12:42PM EDT | 570.00 | 2.98 | 0.00 | 4.80 | 0.00 | - | - | 2 | 52.45% |
| EQIX240719P00580000 | 2024-04-29 3:45PM EDT | 580.00 | 5.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 50.00% |
| EQIX240719P00600000 | 2024-05-16 11:44AM EDT | 600.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 78 | 45.18% |
| EQIX240719P00620000 | 2024-05-14 10:22AM EDT | 620.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 40.45% |
| EQIX240719P00630000 | 2024-05-08 3:57PM EDT | 630.00 | 23.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 38.11% |
| EQIX240719P00650000 | 2024-05-23 9:30AM EDT | 650.00 | 2.70 | 1.85 | 4.70 | -0.40 | -12.90% | 6 | 12 | 33.27% |
| EQIX240719P00660000 | 2024-05-22 3:36PM EDT | 660.00 | 2.15 | 0.30 | 7.80 | 0.00 | - | 2 | 4 | 36.17% |
| EQIX240719P00670000 | 2024-05-07 2:06PM EDT | 670.00 | 28.00 | 0.95 | 8.30 | 0.00 | - | 1 | 7 | 34.37% |
| EQIX240719P00680000 | 2024-05-08 12:37PM EDT | 680.00 | 42.70 | 2.90 | 9.40 | 0.00 | - | - | 15 | 33.30% |
| EQIX240719P00690000 | 2024-05-22 11:11AM EDT | 690.00 | 4.10 | 5.10 | 10.80 | 0.00 | - | 1 | 26 | 32.40% |
| EQIX240719P00700000 | 2024-05-22 11:02AM EDT | 700.00 | 4.94 | 5.60 | 11.10 | 0.00 | - | 1 | 74 | 30.01% |
| EQIX240719P00710000 | 2024-05-13 11:27AM EDT | 710.00 | 16.20 | 7.80 | 13.90 | 0.00 | - | 1 | 34 | 30.25% |
| EQIX240719P00720000 | 2024-05-23 10:56AM EDT | 720.00 | 9.10 | 9.50 | 14.30 | +1.60 | +21.33% | 1 | 18 | 27.69% |
| EQIX240719P00730000 | 2024-05-10 1:18PM EDT | 730.00 | 24.30 | 10.60 | 18.50 | 0.00 | - | - | 1 | 28.60% |
| EQIX240719P00740000 | 2024-05-23 2:28PM EDT | 740.00 | 15.50 | 13.50 | 19.60 | +5.20 | +50.49% | 6 | 7 | 26.27% |
| EQIX240719P00750000 | 2024-05-22 2:03PM EDT | 750.00 | 15.00 | 16.80 | 22.80 | 0.00 | - | 4 | 36 | 25.52% |
| EQIX240719P00760000 | 2024-05-22 3:36PM EDT | 760.00 | 18.59 | 22.00 | 25.20 | 0.00 | - | 1 | 7 | 23.73% |
| EQIX240719P00770000 | 2024-05-16 1:53PM EDT | 770.00 | 18.80 | 26.70 | 30.10 | 0.00 | - | 6 | 14 | 23.61% |
| EQIX240719P00780000 | 2024-05-23 2:07PM EDT | 780.00 | 30.00 | 31.80 | 34.90 | +4.75 | +18.81% | 6 | 77 | 22.95% |
| EQIX240719P00790000 | 2024-05-22 2:22PM EDT | 790.00 | 29.20 | 36.40 | 40.60 | -0.35 | -1.18% | 2 | 24 | 22.58% |
| EQIX240719P00800000 | 2024-05-15 12:37PM EDT | 800.00 | 27.90 | 41.20 | 50.00 | 0.00 | - | 1 | 6 | 24.98% |
| EQIX240719P00820000 | 2024-05-21 3:27PM EDT | 820.00 | 40.40 | 54.00 | 62.00 | 0.00 | - | 4 | 4 | 22.51% |
| EQIX240719P00950000 | 2024-05-03 9:33AM EDT | 950.00 | 238.40 | 177.00 | 186.90 | 0.00 | - | 1 | 0 | 37.59% |
© 2024 Yahoo. All rights reserved.