Canada Markets close in 2 hrs 17 mins

Prologis, Inc. (PLD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.97-4.93 (-3.91%)
As of 01:43PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLD220520C001000002021-12-10 1:05PM EDT100.0058.5057.1060.300.00-1001,256.40%
PLD220520C001100002021-11-01 1:10PM EDT110.0035.1942.2045.100.00--5935.60%
PLD220520C001150002021-11-22 10:58AM EDT115.0036.9046.0048.900.00-121,082.57%
PLD220520C001200002022-01-04 11:15AM EDT120.0044.4438.2040.000.00-529911.28%
PLD220520C001250002021-12-14 10:33AM EDT125.0036.6033.9035.500.00-11844.82%
PLD220520C001300002022-01-05 12:26PM EDT130.0031.1029.4030.80-2.90-8.53%1070774.41%
PLD220520C001350002022-01-04 1:14PM EDT135.0028.5825.0026.100.00-1030705.47%
PLD220520C001400002022-01-05 4:45PM EDT140.0021.7021.0022.00-1.80-7.66%533647.22%
PLD220520C001450002022-01-03 4:03PM EDT145.0022.3017.2018.300.00-441593.85%
PLD220520C001500002022-01-05 11:15AM EDT150.0014.3013.8014.30-2.52-14.98%1108538.53%
PLD220520C001550002021-12-31 2:40PM EDT155.0019.2810.8011.300.00-1039495.07%
PLD220520C001600002022-01-03 4:44PM EDT160.0011.708.208.700.00-68308455.96%
PLD220520C001650002022-01-05 10:54AM EDT165.006.006.106.70-1.22-16.90%7284424.71%
PLD220520C001700002022-01-05 12:09PM EDT170.004.604.304.90-1.10-19.30%1395393.31%
PLD220520C001750002022-01-05 4:58PM EDT175.003.303.003.70-1.20-26.67%496371.29%
PLD220520C001800002022-01-05 3:06PM EDT180.002.552.152.70-0.25-8.93%2565353.61%
PLD220520C001850002022-01-03 12:21PM EDT185.002.151.451.850.00-1137334.67%
PLD220520C001900002022-01-03 10:45AM EDT190.001.900.901.550.00-1234326.07%
PLD220520C001950002021-12-31 4:27PM EDT195.001.870.600.900.00-39307.23%
PLD220520C002000002021-12-28 10:55AM EDT200.000.970.350.800.00-420304.30%
PLD220520C002100002022-01-03 12:24PM EDT210.000.280.000.450.00-869282.42%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLD220520P001000002021-12-28 11:19AM EDT100.000.400.000.550.00-229128.52%
PLD220520P001050002021-12-27 12:44PM EDT105.000.500.100.850.00-38115.23%
PLD220520P001100002021-12-03 4:10PM EDT110.001.830.001.150.00-13690.43%
PLD220520P001150002022-01-03 11:36AM EDT115.000.570.801.000.00-427469.92%
PLD220520P001200002022-01-03 11:41AM EDT120.000.951.101.400.00-25842.38%
PLD220520P001250002022-01-03 4:26PM EDT125.001.111.451.850.00-1710.00%
PLD220520P001300002022-01-05 4:39PM EDT130.002.072.002.30+0.52+33.55%301320.00%
PLD220520P001350002022-01-05 1:31PM EDT135.002.552.653.10+0.05+2.00%2540.00%
PLD220520P001400002021-12-15 4:40PM EDT140.002.703.704.000.00-2890.00%
PLD220520P001450002022-01-05 3:33PM EDT145.004.704.805.10+1.26+36.63%22340.00%
PLD220520P001500002022-01-05 3:10PM EDT150.006.016.206.70+0.81+15.58%1360.00%
PLD220520P001550002022-01-05 4:01PM EDT155.008.108.108.80+3.20+65.31%2230.00%
PLD220520P001600002022-01-05 4:39PM EDT160.0010.5510.5011.30+1.25+13.44%362610.00%
PLD220520P001650002022-01-05 11:01AM EDT165.0013.1013.4014.40+3.43+35.47%8210.00%
PLD220520P001700002022-01-05 10:53AM EDT170.0016.3016.6017.90+5.10+45.54%10190.00%
PLD220520P001750002021-12-09 11:02AM EDT175.0022.2320.3021.200.00-120.00%