Canada Markets open in 2 hrs 10 mins

Prologis, Inc. (PLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.39+0.28 (+0.20%)
At close: 04:03PM EDT
137.00 -0.39 (-0.28%)
Pre-Market: 07:00AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLD230120C000500002021-12-10 4:49PM EDT50.00109.09105.70110.000.00-110265.01%
PLD230120C000600002021-12-13 10:48AM EDT60.0099.5995.50100.000.00-11222.31%
PLD230120C000650002021-11-10 7:50AM EDT65.0067.6092.1095.000.00-99209.94%
PLD230120C000700002021-12-13 11:23AM EDT70.0090.0085.9090.500.00-730192.31%
PLD230120C000750002021-11-10 7:50AM EDT75.0062.6082.0085.000.00--13179.76%
PLD230120C000800002021-12-06 3:07PM EDT80.0077.0076.4080.500.00-110166.53%
PLD230120C000850002021-10-25 12:34PM EDT85.0060.9063.0067.900.00-230118.18%
PLD230120C000900002022-07-14 10:21AM EDT90.0031.1845.4046.500.00-260.00%
PLD230120C000950002021-11-10 7:50AM EDT95.0041.3063.3065.100.00-515135.93%
PLD230120C001000002022-08-04 10:00AM EDT100.0032.6936.2036.800.00-1320.00%
PLD230120C001050002022-07-06 3:30PM EDT105.0023.3129.0029.700.00-6220.00%
PLD230120C001100002022-07-25 1:39PM EDT110.0022.9527.5028.100.00-110924.22%
PLD230120C001150002022-07-22 12:17PM EDT115.0019.0023.5024.000.00-1242325.90%
PLD230120C001200002022-07-29 11:20AM EDT120.0018.7019.7020.200.00-240926.70%
PLD230120C001250002022-08-03 1:32PM EDT125.0015.8016.2016.600.00-675626.62%
PLD230120C001300002022-08-09 2:34PM EDT130.0012.5013.1013.500.00-147626.83%
PLD230120C001350002022-08-09 2:39PM EDT135.009.9010.2010.700.00-892,29726.65%
PLD230120C001400002022-08-11 12:01PM EDT140.008.007.908.20+0.40+5.26%585326.14%
PLD230120C001450002022-08-11 10:04AM EDT145.006.505.806.20+0.80+14.04%123125.90%
PLD230120C001500002022-08-11 1:26PM EDT150.004.504.204.60+0.50+12.50%269925.71%
PLD230120C001550002022-08-09 11:30AM EDT155.002.903.103.400.00-120725.72%
PLD230120C001600002022-08-09 2:21PM EDT160.002.152.202.500.00-677625.83%
PLD230120C001650002022-08-09 11:30AM EDT165.001.501.501.850.00-11,61826.07%
PLD230120C001700002022-08-08 10:12AM EDT170.000.951.101.400.00-21,73326.53%
PLD230120C001750002022-08-08 11:27AM EDT175.000.650.551.600.00-120630.07%
PLD230120C001800002022-08-10 12:07PM EDT180.000.650.301.35+0.20+44.44%1647331.01%
PLD230120C001850002021-12-31 1:55PM EDT185.0010.976.807.800.00-31257.70%
PLD230120C001900002021-12-31 2:23PM EDT190.009.535.706.700.00-33156.57%
PLD230120C001950002022-07-15 3:20PM EDT195.000.300.101.050.00-61,51735.23%
PLD230120C002000002022-08-08 10:13AM EDT200.000.300.051.050.00-11,53037.11%
PLD230120C002100002021-12-27 1:17PM EDT210.003.832.503.400.00-1452.22%
PLD230120C002200002021-12-10 4:48PM EDT220.001.901.602.400.00-10350.70%
PLD230120C002300002022-08-11 9:30AM EDT230.000.190.050.20+0.04+26.67%12035.74%
PLD230120C002400002021-12-27 4:48PM EDT240.001.300.601.250.00-1251.69%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLD230120P000500002022-08-10 2:07PM EDT50.000.200.000.75-0.40-66.67%210778.27%
PLD230120P000550002022-07-01 10:01AM EDT55.001.200.250.450.00-19670.65%
PLD230120P000600002022-07-22 10:06AM EDT60.000.700.000.750.00-42565.19%
PLD230120P000650002022-07-19 1:55PM EDT65.000.850.250.600.00-1810760.74%
PLD230120P000700002022-08-10 1:02PM EDT70.000.700.500.700.00--29458.89%
PLD230120P000750002022-08-10 3:39PM EDT75.000.790.351.10+0.79-110955.62%
PLD230120P000800002022-08-10 3:39PM EDT80.000.990.601.25-0.76-43.43%29353.13%
PLD230120P000850002022-07-20 11:06AM EDT85.001.950.052.900.00-22153.69%
PLD230120P000900002022-08-05 12:52PM EDT90.001.750.852.650.00-225550.72%
PLD230120P000950002022-08-09 3:57PM EDT95.002.100.602.450.00-546950.33%
PLD230120P001000002022-08-09 1:39PM EDT100.002.601.952.200.00-135943.52%
PLD230120P001050002022-08-11 12:05PM EDT105.002.652.452.80-0.55-17.19%540041.79%
PLD230120P001100002022-08-10 3:27PM EDT110.003.373.203.50-0.63-15.75%1126839.94%
PLD230120P001150002022-08-10 11:08AM EDT115.004.304.104.40-0.70-14.00%1149338.31%
PLD230120P001200002022-08-10 2:35PM EDT120.005.505.205.50-0.90-14.06%1094336.76%
PLD230120P001250002022-08-10 10:17AM EDT125.006.806.607.00-1.20-15.00%21,50335.79%
PLD230120P001300002022-08-09 11:31AM EDT130.0010.108.408.800.00-13,37934.91%
PLD230120P001350002022-07-29 1:07PM EDT135.0011.9410.6011.000.00-1547834.31%
PLD230120P001400002022-08-10 2:27PM EDT140.0013.3013.1013.60-4.90-26.92%61,88333.95%
PLD230120P001450002022-07-20 12:38PM EDT145.0023.1016.1016.600.00-2138233.83%
PLD230120P001500002021-12-31 11:15AM EDT150.0010.8014.1014.500.00-54016.80%
PLD230120P001550002022-01-05 3:59PM EDT155.0016.3016.4016.80+1.20+7.95%41130.00%
PLD230120P001600002022-07-13 10:40AM EDT160.0040.8027.4027.900.00-447335.58%
PLD230120P001650002022-01-03 11:05AM EDT165.0018.2021.4022.000.00-2480.00%
PLD230120P001700002022-01-03 11:24AM EDT170.0021.1024.4025.400.00-15350.00%
PLD230120P001750002022-07-26 1:07PM EDT175.0047.0040.5042.200.00-71442.72%
PLD230120P001800002022-01-03 3:31PM EDT180.0027.8530.9033.700.00-160.00%
PLD230120P001850002021-11-10 7:50AM EDT185.0065.3034.2035.900.00--100.00%
PLD230120P001900002021-11-10 7:50AM EDT190.0064.4038.0039.700.00--60.00%