Equinix, Inc. (EQIX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240621C00390000 | 2023-07-14 11:32AM EDT | 390.00 | 423.00 | 389.00 | 399.00 | 0.00 | - | - | 3 | 446.02% |
| EQIX240621C00410000 | 2023-07-12 11:27AM EDT | 410.00 | 384.00 | 363.00 | 374.00 | 0.00 | - | - | 1 | 376.92% |
| EQIX240621C00420000 | 2023-07-13 2:11PM EDT | 420.00 | 387.00 | 361.50 | 371.00 | 0.00 | - | - | 1 | 421.22% |
| EQIX240621C00430000 | 2023-07-14 11:32AM EDT | 430.00 | 382.00 | 352.00 | 362.00 | 0.00 | - | - | 1 | 412.94% |
| EQIX240621C00530000 | 2024-05-20 1:52PM EDT | 530.00 | 269.20 | 232.00 | 242.00 | 0.00 | - | 25 | 0 | 137.40% |
| EQIX240621C00550000 | 2024-05-01 10:51AM EDT | 550.00 | 162.40 | 210.00 | 219.80 | 0.00 | - | - | 0 | 166.11% |
| EQIX240621C00560000 | 2024-05-01 10:51AM EDT | 560.00 | 153.10 | 200.00 | 210.00 | 0.00 | - | - | 0 | 160.62% |
| EQIX240621C00600000 | 2024-05-20 1:52PM EDT | 600.00 | 199.20 | 162.50 | 171.00 | 0.00 | - | 25 | 0 | 90.28% |
| EQIX240621C00630000 | 2024-04-30 2:11PM EDT | 630.00 | 97.00 | 128.10 | 138.00 | 0.00 | - | - | 0 | 92.99% |
| EQIX240621C00650000 | 2024-05-09 9:30AM EDT | 650.00 | 131.60 | 100.10 | 110.00 | 0.00 | - | 1 | 1 | 0.00% |
| EQIX240621C00660000 | 2024-05-07 10:54AM EDT | 660.00 | 63.50 | 99.50 | 109.00 | 0.00 | - | - | 2 | 82.89% |
| EQIX240621C00670000 | 2024-03-22 12:20PM EDT | 670.00 | 147.00 | 87.10 | 94.40 | 0.00 | - | 2 | 2 | 0.00% |
| EQIX240621C00680000 | 2024-06-10 1:52PM EDT | 680.00 | 88.00 | 83.10 | 92.00 | 0.00 | - | 1 | 13 | 58.57% |
| EQIX240621C00690000 | 2024-05-30 3:17PM EDT | 690.00 | 78.00 | 73.30 | 81.50 | 0.00 | - | 1 | 28 | 51.42% |
| EQIX240621C00700000 | 2024-06-12 1:29PM EDT | 700.00 | 70.70 | 63.20 | 72.00 | 0.00 | - | 130 | 285 | 71.52% |
| EQIX240621C00710000 | 2024-05-24 9:58AM EDT | 710.00 | 65.83 | 53.40 | 62.00 | 0.00 | - | 1 | 62 | 63.93% |
| EQIX240621C00720000 | 2024-05-15 10:35AM EDT | 720.00 | 88.62 | 44.10 | 51.60 | 0.00 | - | 1 | 97 | 54.67% |
| EQIX240621C00730000 | 2024-05-21 9:36AM EDT | 730.00 | 71.80 | 34.20 | 42.00 | 0.00 | - | 1 | 28 | 48.31% |
| EQIX240621C00740000 | 2024-05-20 12:55PM EDT | 740.00 | 66.00 | 25.50 | 33.00 | 0.00 | - | 2 | 122 | 43.32% |
| EQIX240621C00750000 | 2024-06-10 11:35AM EDT | 750.00 | 19.23 | 18.70 | 23.40 | 0.00 | - | 5 | 431 | 35.51% |
| EQIX240621C00760000 | 2024-06-13 3:39PM EDT | 760.00 | 16.28 | 12.80 | 14.40 | 0.00 | - | 1 | 151 | 28.15% |
| EQIX240621C00770000 | 2024-06-14 12:33PM EDT | 770.00 | 7.30 | 7.50 | 8.40 | -4.80 | -39.67% | 5 | 178 | 25.86% |
| EQIX240621C00780000 | 2024-06-14 11:28AM EDT | 780.00 | 4.30 | 2.85 | 4.80 | -3.00 | -41.10% | 3 | 121 | 25.89% |
| EQIX240621C00790000 | 2024-06-14 10:10AM EDT | 790.00 | 2.67 | 0.10 | 4.90 | -0.83 | -23.71% | 5 | 100 | 34.17% |
| EQIX240621C00800000 | 2024-06-14 9:56AM EDT | 800.00 | 1.79 | 0.05 | 5.10 | +0.24 | +15.48% | 4 | 668 | 42.12% |
| EQIX240621C00810000 | 2024-06-11 3:14PM EDT | 810.00 | 0.76 | 0.00 | 3.10 | 0.00 | - | 1 | 80 | 41.02% |
| EQIX240621C00820000 | 2024-06-05 11:33AM EDT | 820.00 | 0.10 | 0.00 | 4.60 | -1.80 | -94.74% | 1 | 62 | 53.37% |
| EQIX240621C00830000 | 2024-05-31 1:44PM EDT | 830.00 | 1.20 | 0.00 | 4.50 | 0.00 | - | 3 | 62 | 58.97% |
| EQIX240621C00840000 | 2024-06-04 9:31AM EDT | 840.00 | 3.24 | 0.00 | 4.40 | 0.00 | - | 1 | 15 | 52.88% |
| EQIX240621C00850000 | 2024-06-11 10:32AM EDT | 850.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 122 | 57.84% |
| EQIX240621C00860000 | 2024-06-14 3:07PM EDT | 860.00 | 0.25 | 0.00 | 0.25 | +0.13 | +108.33% | 15 | 841 | 41.99% |
| EQIX240621C00870000 | 2024-05-21 1:35PM EDT | 870.00 | 1.45 | 0.00 | 4.30 | 0.00 | - | 2 | 57 | 66.93% |
| EQIX240621C00880000 | 2024-06-04 10:43AM EDT | 880.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 59 | 71.46% |
| EQIX240621C00890000 | 2024-05-20 2:08PM EDT | 890.00 | 1.96 | 0.00 | 0.50 | 0.00 | - | 1 | 53 | 52.39% |
| EQIX240621C00900000 | 2024-05-22 3:59PM EDT | 900.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 21 | 289 | 80.16% |
| EQIX240621C00910000 | 2024-05-31 11:51AM EDT | 910.00 | 0.12 | 0.00 | 4.00 | 0.00 | - | 4 | 34 | 83.11% |
| EQIX240621C00920000 | 2024-06-05 10:38AM EDT | 920.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 3 | 24 | 88.48% |
| EQIX240621C00930000 | 2024-05-28 9:30AM EDT | 930.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 92.50% |
| EQIX240621C00940000 | 2024-04-15 3:39PM EDT | 940.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 98.22% |
| EQIX240621C00960000 | 2024-05-06 10:38AM EDT | 960.00 | 2.24 | 0.10 | 4.30 | 0.00 | - | 2 | 12 | 104.59% |
| EQIX240621C00980000 | 2024-04-15 3:30PM EDT | 980.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 2 | 73 | 112.01% |
| EQIX240621C01000000 | 2024-06-04 2:37PM EDT | 1,000.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 3 | 13 | 118.66% |
| EQIX240621C01020000 | 2024-03-04 3:54PM EDT | 1,020.00 | 15.50 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 128.17% |
| EQIX240621C01040000 | 2024-03-12 10:47AM EDT | 1,040.00 | 8.70 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 111.62% |
| EQIX240621C01060000 | 2024-03-21 9:40AM EDT | 1,060.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 6 | 7 | 138.79% |
| EQIX240621C01080000 | 2024-02-28 1:32PM EDT | 1,080.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 147.97% |
| EQIX240621C01100000 | 2024-02-12 10:30AM EDT | 1,100.00 | 1.65 | 0.05 | 6.90 | 0.00 | - | - | 1 | 165.14% |
| EQIX240621C01140000 | 2024-01-18 10:59AM EDT | 1,140.00 | 0.20 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 165.55% |
| EQIX240621C01160000 | 2023-08-07 9:30AM EDT | 1,160.00 | 5.50 | 1.10 | 5.40 | 0.00 | - | - | 1 | 181.40% |
| EQIX240621C01180000 | 2023-10-02 9:30AM EDT | 1,180.00 | 1.80 | 0.25 | 1.75 | 0.00 | - | - | 2 | 155.13% |
| EQIX240621C01200000 | 2024-02-14 12:49PM EDT | 1,200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240621P00350000 | 2024-05-06 9:42AM EDT | 350.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 4 | 22 | 210.94% |
| EQIX240621P00390000 | 2023-09-26 10:03AM EDT | 390.00 | 3.55 | 0.75 | 7.70 | 0.00 | - | 8 | 20 | 314.58% |
| EQIX240621P00400000 | 2024-04-01 9:36AM EDT | 400.00 | 1.44 | 0.00 | 4.70 | 0.00 | - | 2 | 22 | 272.71% |
| EQIX240621P00410000 | 2024-05-23 10:01AM EDT | 410.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 259.50% |
| EQIX240621P00440000 | 2024-01-10 11:40AM EDT | 440.00 | 1.78 | 0.00 | 4.60 | 0.00 | - | - | 15 | 236.28% |
| EQIX240621P00450000 | 2024-05-10 9:30AM EDT | 450.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 2 | 13 | 195.95% |
| EQIX240621P00460000 | 2024-05-07 11:09AM EDT | 460.00 | 0.48 | 0.00 | 4.40 | 0.00 | - | 1 | 7 | 217.94% |
| EQIX240621P00470000 | 2024-05-09 1:29PM EDT | 470.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 209.08% |
| EQIX240621P00480000 | 2024-05-16 9:56AM EDT | 480.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 201.27% |
| EQIX240621P00500000 | 2023-11-03 10:50AM EDT | 500.00 | 5.30 | 0.15 | 6.50 | 0.00 | - | 1 | 0 | 202.30% |
| EQIX240621P00510000 | 2024-06-10 12:43PM EDT | 510.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 178.61% |
| EQIX240621P00520000 | 2024-05-16 9:56AM EDT | 520.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 28 | 171.31% |
| EQIX240621P00530000 | 2024-05-13 3:53PM EDT | 530.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 164.84% |
| EQIX240621P00540000 | 2024-05-08 10:34AM EDT | 540.00 | 4.04 | 0.00 | 4.50 | 0.00 | - | - | 1 | 158.42% |
| EQIX240621P00550000 | 2024-06-10 3:57PM EDT | 550.00 | 1.39 | 0.00 | 4.30 | 0.00 | - | 3 | 14 | 150.07% |
| EQIX240621P00560000 | 2024-04-17 9:41AM EDT | 560.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 146.31% |
| EQIX240621P00570000 | 2024-05-15 3:21PM EDT | 570.00 | 4.80 | 0.00 | 4.40 | 0.00 | - | 1 | 9 | 137.01% |
| EQIX240621P00580000 | 2024-05-03 1:21PM EDT | 580.00 | 8.00 | 0.00 | 4.60 | 0.00 | - | 10 | 47 | 131.47% |
| EQIX240621P00590000 | 2024-06-10 3:57PM EDT | 590.00 | 0.95 | 0.00 | 1.90 | 0.00 | - | 3 | 16 | 106.03% |
| EQIX240621P00600000 | 2024-06-12 3:12PM EDT | 600.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 594 | 96.39% |
| EQIX240621P00610000 | 2024-06-14 11:57AM EDT | 610.00 | 0.05 | 0.05 | 3.90 | -2.20 | -97.78% | 2 | 9 | 108.13% |
| EQIX240621P00620000 | 2024-05-22 3:29PM EDT | 620.00 | 1.23 | 0.00 | 4.50 | 0.00 | - | 5 | 12 | 104.59% |
| EQIX240621P00630000 | 2024-05-29 12:39PM EDT | 630.00 | 2.45 | 0.00 | 4.50 | 0.00 | - | 1 | 4 | 98.16% |
| EQIX240621P00640000 | 2024-06-10 11:26AM EDT | 640.00 | 2.37 | 0.00 | 2.00 | 0.00 | - | 2 | 99 | 78.03% |
| EQIX240621P00650000 | 2024-06-10 11:26AM EDT | 650.00 | 2.44 | 0.00 | 4.60 | 0.00 | - | 2 | 210 | 85.84% |
| EQIX240621P00660000 | 2024-05-16 2:32PM EDT | 660.00 | 1.22 | 0.05 | 1.50 | 0.00 | - | 1 | 59 | 63.75% |
| EQIX240621P00670000 | 2024-06-04 9:30AM EDT | 670.00 | 0.85 | 0.05 | 4.70 | 0.00 | - | 1 | 135 | 73.74% |
| EQIX240621P00680000 | 2024-06-04 1:23PM EDT | 680.00 | 1.30 | 0.05 | 4.70 | 0.00 | - | 2 | 209 | 67.38% |
| EQIX240621P00690000 | 2024-06-14 10:10AM EDT | 690.00 | 2.14 | 0.00 | 4.80 | +0.84 | +64.62% | 1 | 116 | 61.18% |
| EQIX240621P00700000 | 2024-06-14 10:10AM EDT | 700.00 | 2.36 | 0.00 | 4.80 | +1.01 | +74.81% | 1 | 611 | 54.76% |
| EQIX240621P00710000 | 2024-06-03 12:32PM EDT | 710.00 | 4.50 | 0.00 | 3.70 | 0.00 | - | 2 | 188 | 54.99% |
| EQIX240621P00720000 | 2024-06-14 2:38PM EDT | 720.00 | 1.25 | 0.40 | 3.70 | -0.70 | -35.90% | 2 | 136 | 47.90% |
| EQIX240621P00730000 | 2024-06-13 2:31PM EDT | 730.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | 3 | 36 | 42.62% |
| EQIX240621P00740000 | 2024-06-14 1:30PM EDT | 740.00 | 2.56 | 0.20 | 6.40 | -6.79 | -72.62% | 1 | 45 | 42.24% |
| EQIX240621P00750000 | 2024-06-14 1:37PM EDT | 750.00 | 4.29 | 2.80 | 5.70 | +0.69 | +19.17% | 4 | 128 | 31.30% |
| EQIX240621P00760000 | 2024-06-14 12:38PM EDT | 760.00 | 7.10 | 6.20 | 7.30 | +0.80 | +12.70% | 4 | 99 | 25.94% |
| EQIX240621P00770000 | 2024-06-13 11:33AM EDT | 770.00 | 9.60 | 10.00 | 11.70 | 0.00 | - | 4 | 110 | 24.73% |
| EQIX240621P00780000 | 2024-06-12 3:19PM EDT | 780.00 | 20.82 | 15.20 | 21.00 | 0.00 | - | 1 | 84 | 32.86% |
| EQIX240621P00790000 | 2024-06-14 1:54PM EDT | 790.00 | 25.05 | 22.20 | 29.00 | +1.65 | +7.05% | 1 | 57 | 35.32% |
| EQIX240621P00800000 | 2024-06-12 9:31AM EDT | 800.00 | 30.00 | 30.50 | 38.90 | 0.00 | - | 1 | 517 | 42.33% |
| EQIX240621P00810000 | 2024-05-28 9:46AM EDT | 810.00 | 44.00 | 40.10 | 48.00 | 0.00 | - | 1 | 4 | 45.76% |
| EQIX240621P00820000 | 2024-05-17 11:16AM EDT | 820.00 | 33.00 | 50.00 | 58.00 | 0.00 | - | 2 | 0 | 51.99% |
| EQIX240621P00830000 | 2024-05-24 10:39AM EDT | 830.00 | 62.64 | 60.20 | 68.00 | 0.00 | - | 5 | 1 | 57.93% |
| EQIX240621P00840000 | 2024-06-13 3:05PM EDT | 840.00 | 73.90 | 70.00 | 77.90 | 0.00 | - | 6 | 2 | 63.17% |
| EQIX240621P00850000 | 2024-04-29 11:59AM EDT | 850.00 | 125.00 | 84.30 | 93.60 | 0.00 | - | 3 | 0 | 73.51% |
| EQIX240621P00860000 | 2024-06-13 3:05PM EDT | 860.00 | 93.90 | 90.00 | 98.00 | 0.00 | - | 6 | 10 | 74.44% |
| EQIX240621P00870000 | 2024-06-07 3:56PM EDT | 870.00 | 115.83 | 100.20 | 108.00 | 0.00 | - | 5 | 0 | 79.59% |
| EQIX240621P00880000 | 2024-05-24 3:55PM EDT | 880.00 | 114.21 | 110.30 | 117.70 | 0.00 | - | 3 | 0 | 82.95% |
| EQIX240621P00890000 | 2024-05-09 9:47AM EDT | 890.00 | 126.00 | 132.00 | 142.00 | 0.00 | - | 1 | 0 | 127.92% |
| EQIX240621P00900000 | 2024-04-09 10:02AM EDT | 900.00 | 113.00 | 127.00 | 136.00 | 0.00 | - | 1 | 8 | 81.04% |
| EQIX240621P00910000 | 2024-03-08 12:35PM EDT | 910.00 | 44.20 | 123.00 | 132.00 | 0.00 | - | 1 | 6 | 0.00% |
| EQIX240621P00920000 | 2024-03-04 1:03PM EDT | 920.00 | 49.90 | 128.10 | 137.00 | 0.00 | - | 1 | 1 | 0.00% |
| EQIX240621P00960000 | 2024-02-15 10:33AM EDT | 960.00 | 114.30 | 111.00 | 120.00 | 0.00 | - | 1 | 1 | 0.00% |
| EQIX240621P01040000 | 2024-06-05 11:18AM EDT | 1,040.00 | 277.59 | 270.00 | 278.00 | 0.00 | - | - | 0 | 97.36% |
| EQIX240621P01060000 | 2024-06-05 11:18AM EDT | 1,060.00 | 297.59 | 289.00 | 299.00 | 0.00 | - | - | 0 | 102.54% |
© 2024 Yahoo. All rights reserved.