Canada Markets closed

Prologis, Inc. (PLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.60+1.60 (+1.38%)
At close: 04:03PM EST
117.06 -0.54 (-0.46%)
After hours: 05:36PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLD230120C000500002021-12-10 3:49PM EST50.00109.09105.70110.000.00-110881.01%
PLD230120C000600002021-12-13 9:48AM EST60.0099.5995.50100.000.00-11681.74%
PLD230120C000650002021-11-10 6:50AM EST65.0067.6092.1095.000.00-99628.39%
PLD230120C000700002021-12-13 10:23AM EST70.0090.0085.9090.500.00-730567.60%
PLD230120C000750002021-11-10 6:50AM EST75.0062.6082.0085.000.00--13523.78%
PLD230120C000800002021-12-06 2:07PM EST80.0077.0076.4080.500.00-110481.37%
PLD230120C000850002021-10-25 11:34AM EST85.0060.9063.0067.900.00-230367.49%
PLD230120C000900002022-07-14 9:21AM EST90.0031.1845.4046.500.00-26218.48%
PLD230120C000950002021-11-10 6:50AM EST95.0041.3063.3065.100.00-515385.88%
PLD230120C001000002022-08-04 9:00AM EST100.0032.6936.2036.800.00-132183.15%
PLD230120C001050002022-07-06 2:30PM EST105.0023.3129.0029.700.00-622149.34%
PLD230120C001100002022-07-25 12:39PM EST110.0022.9527.5028.100.00-1109154.63%
PLD230120C001150002022-07-22 11:17AM EST115.0019.0023.5024.000.00-12423142.22%
PLD230120C001200002022-07-29 10:20AM EST120.0018.7019.7020.200.00-2409130.98%
PLD230120C001250002022-08-03 12:32PM EST125.0015.8016.2016.600.00-6756120.58%
PLD230120C001300002022-08-09 1:34PM EST130.0012.5013.1013.500.00-1476112.00%
PLD230120C001350002022-08-09 1:39PM EST135.009.9010.2010.700.00-892,297103.71%
PLD230120C001400002022-08-11 11:01AM EST140.008.007.908.20+0.40+5.26%585396.78%
PLD230120C001450002022-08-11 9:04AM EST145.006.505.806.20+0.80+14.04%123190.42%
PLD230120C001500002022-08-11 12:26PM EST150.004.504.204.60+0.50+12.50%269985.34%
PLD230120C001550002022-08-09 10:30AM EST155.002.903.103.400.00-120781.91%
PLD230120C001600002022-08-09 1:21PM EST160.002.152.202.500.00-677678.86%
PLD230120C001650002022-08-09 10:30AM EST165.001.501.501.850.00-11,61876.29%
PLD230120C001700002022-08-08 9:12AM EST170.000.951.101.400.00-21,73375.20%
PLD230120C001750002022-08-08 10:27AM EST175.000.650.551.600.00-120676.71%
PLD230120C001800002022-08-10 11:07AM EST180.000.650.301.35+0.20+44.44%1647376.22%
PLD230120C001850002021-12-31 12:55PM EST185.0010.976.807.800.00-312146.56%
PLD230120C001900002021-12-31 1:23PM EST190.009.535.706.700.00-331142.51%
PLD230120C001950002022-07-15 2:20PM EST195.000.300.101.050.00-61,51781.15%
PLD230120C002000002022-08-08 9:13AM EST200.000.300.051.050.00-11,53083.64%
PLD230120C002100002021-12-27 12:17PM EST210.003.832.503.400.00-14127.84%
PLD230120C002200002021-12-10 3:48PM EST220.001.901.602.400.00-103122.53%
PLD230120C002300002022-08-11 8:30AM EST230.000.190.050.20+0.04+26.67%12081.45%
PLD230120C002400002021-12-27 3:48PM EST240.001.300.601.250.00-12115.19%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PLD230120P000500002022-08-10 1:07PM EST50.000.200.000.75-0.40-66.67%2107131.25%
PLD230120P000550002022-07-01 9:01AM EST55.001.200.250.450.00-196116.50%
PLD230120P000600002022-07-22 9:06AM EST60.000.700.000.750.00-425105.76%
PLD230120P000650002022-07-19 12:55PM EST65.000.850.250.600.00-1810796.73%
PLD230120P000700002022-08-10 12:02PM EST70.000.700.500.700.00--29492.14%
PLD230120P000750002022-08-10 2:39PM EST75.000.790.351.10+0.79-110985.01%
PLD230120P000800002022-08-10 2:39PM EST80.000.990.601.25-0.76-43.43%29379.20%
PLD230120P000850002022-07-20 10:06AM EST85.001.950.052.900.00-22178.32%
PLD230120P000900002022-08-05 11:52AM EST90.001.750.852.650.00-225571.39%
PLD230120P000950002022-08-09 2:57PM EST95.002.100.602.450.00-546958.06%
PLD230120P001000002022-08-09 12:39PM EST100.002.601.952.200.00-135953.66%
PLD230120P001050002022-08-11 11:05AM EST105.002.652.452.80-0.55-17.19%540049.12%
PLD230120P001100002022-08-10 2:27PM EST110.003.373.203.50-0.63-15.75%1126842.52%
PLD230120P001150002022-08-10 10:08AM EST115.004.304.104.40-0.70-14.00%1149335.22%
PLD230120P001200002022-08-10 1:35PM EST120.005.505.205.50-0.90-14.06%1094325.78%
PLD230120P001250002022-08-10 9:17AM EST125.006.806.607.00-1.20-15.00%21,5030.00%
PLD230120P001300002022-08-09 10:31AM EST130.0010.108.408.800.00-13,3790.00%
PLD230120P001350002022-07-29 12:07PM EST135.0011.9410.6011.000.00-154780.00%
PLD230120P001400002022-08-10 1:27PM EST140.0013.3013.1013.60-4.90-26.92%61,8830.00%
PLD230120P001450002022-07-20 11:38AM EST145.0023.1016.1016.600.00-213820.00%
PLD230120P001500002021-12-31 10:15AM EST150.0010.8014.1014.500.00-5400.00%
PLD230120P001550002022-01-05 2:59PM EST155.0016.3016.4016.80+1.20+7.95%41130.00%
PLD230120P001600002022-07-13 9:40AM EST160.0040.8027.4027.900.00-44730.00%
PLD230120P001650002022-01-03 10:05AM EST165.0018.2021.4022.000.00-2480.00%
PLD230120P001700002022-01-03 10:24AM EST170.0021.1024.4025.400.00-15350.00%
PLD230120P001750002022-07-26 12:07PM EST175.0047.0040.5042.200.00-7140.00%
PLD230120P001800002022-01-03 2:31PM EST180.0027.8530.9033.700.00-160.00%
PLD230120P001850002021-11-10 6:50AM EST185.0065.3034.2035.900.00--100.00%
PLD230120P001900002021-11-10 6:50AM EST190.0064.4038.0039.700.00--60.00%