Canada Markets open in 6 hrs 52 mins

Prologis, Inc. (PLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
136.63-0.76 (-0.55%)
At close: 04:04PM EDT
135.89 -0.74 (-0.54%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLD220819C000900002022-07-29 9:50AM EDT90.0042.5043.8044.900.00--20.00%
PLD220819C001000002021-12-30 1:57PM EDT100.0067.8057.7061.000.00--21,608.11%
PLD220819C001050002022-07-15 2:46PM EDT105.0016.8729.0029.900.00--10.00%
PLD220819C001100002022-08-03 2:58PM EDT110.0021.8823.8024.800.00-15310.00%
PLD220819C001150002022-08-08 11:26AM EDT115.0017.1119.1020.300.00--900.00%
PLD220819C001200002022-08-10 2:46PM EDT120.0014.1514.3014.90+1.58+12.57%314220.00%
PLD220819C001250002022-08-11 12:02PM EDT125.0010.109.5010.40+2.00+24.69%14810.00%
PLD220819C001300002022-08-11 12:09PM EDT130.005.365.005.30+1.76+48.89%226750.00%
PLD220819C001350002022-08-11 1:39PM EDT135.001.901.601.85+0.45+31.03%111,61627.44%
PLD220819C001400002022-08-11 12:09PM EDT140.000.350.250.40-0.05-12.50%1311,40652.93%
PLD220819C001450002022-08-11 12:55PM EDT145.000.050.000.30-0.08-61.54%979474.22%
PLD220819C001500002022-07-28 12:04PM EDT150.000.110.000.250.00--182102.15%
PLD220819C001550002022-07-26 10:39AM EDT155.000.050.000.350.00--424138.67%
PLD220819C001600002022-08-01 9:30AM EDT160.000.700.000.500.00-1583177.34%
PLD220819C001650002022-07-28 11:52AM EDT165.000.050.000.250.00--169181.25%
PLD220819C001700002022-07-21 3:59PM EDT170.000.040.000.050.00-51,102165.63%
PLD220819C001750002022-07-15 12:10PM EDT175.000.050.000.750.00-5309273.44%
PLD220819C001800002022-07-21 1:35PM EDT180.000.100.000.750.00-16390297.66%
PLD220819C001850002022-07-18 3:50PM EDT185.000.050.000.750.00--220320.70%
PLD220819C001900002022-07-19 1:45PM EDT190.000.050.000.750.00-4899342.97%
PLD220819C001950002022-07-01 2:32PM EDT195.000.090.000.350.00--240322.66%
PLD220819C002000002022-07-21 2:29PM EDT200.000.200.000.050.00-68600270.31%
PLD220819C002100002022-08-01 3:41PM EDT210.000.200.000.350.00--332377.34%
PLD220819C002200002022-01-05 12:48PM EDT220.000.540.200.95-0.01-1.82%102104494.53%
PLD220819C002300002022-01-05 12:51PM EDT230.000.350.001.05-0.30-46.15%33522.27%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLD220819P000700002022-07-28 2:34PM EDT70.000.050.000.750.00--6671.88%
PLD220819P000750002022-07-28 2:36PM EDT75.000.050.000.750.00--79610.16%
PLD220819P000800002022-07-28 2:49PM EDT80.000.050.000.750.00--129552.34%
PLD220819P000850002022-08-10 3:46PM EDT85.000.010.000.05-0.04-80.00%-129343.75%
PLD220819P000900002022-07-28 2:33PM EDT90.000.050.000.250.00--63372.66%
PLD220819P000950002022-08-05 11:38AM EDT95.000.100.000.100.00--713292.19%
PLD220819P001000002022-08-10 9:51AM EDT100.000.130.000.25+0.08+160.00%1685288.28%
PLD220819P001050002022-08-11 9:40AM EDT105.000.050.000.35-0.18-78.26%10287262.89%
PLD220819P001100002022-08-11 9:59AM EDT110.000.040.000.10-0.11-73.33%32,591184.38%
PLD220819P001150002022-08-09 1:28PM EDT115.000.200.001.050.00-31,418231.06%
PLD220819P001200002022-08-11 9:37AM EDT120.000.050.000.70-0.38-88.37%11,151168.16%
PLD220819P001250002022-08-10 1:28PM EDT125.000.300.250.70-0.46-60.53%11,037136.33%
PLD220819P001300002022-08-11 12:08PM EDT130.000.650.750.85-0.91-58.33%12803108.79%
PLD220819P001350002022-08-11 10:24AM EDT135.001.852.352.55-2.65-58.89%1416112.79%
PLD220819P001400002022-08-10 9:31AM EDT140.006.005.706.30-4.55-43.13%1460141.89%
PLD220819P001450002022-01-05 4:39PM EDT145.007.357.407.90+1.41+23.74%2010.00%
PLD220819P001500002022-08-09 12:09PM EDT150.0017.6015.2016.100.00-362235.35%
PLD220819P001550002021-12-29 10:36AM EDT155.008.5011.1011.900.00--20.00%
PLD220819P001600002021-12-31 4:57PM EDT160.009.5013.4014.300.00-2253060.00%