Equinix, Inc. (EQIX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240517C00450000 | 2023-12-15 4:50PM EDT | 450.00 | 358.50 | 364.00 | 373.00 | 0.00 | - | 1 | 1 | 365.59% |
| EQIX240517C00470000 | 2023-11-08 10:48AM EDT | 470.00 | 298.60 | 336.20 | 345.00 | 0.00 | - | - | 1 | 327.11% |
| EQIX240517C00660000 | 2024-04-11 2:34PM EDT | 660.00 | 122.30 | 76.40 | 84.00 | 0.00 | - | 4 | 2 | 57.03% |
| EQIX240517C00680000 | 2024-04-11 2:39PM EDT | 680.00 | 103.50 | 60.00 | 67.30 | 0.00 | - | - | 4 | 52.94% |
| EQIX240517C00700000 | 2024-04-23 12:17PM EDT | 700.00 | 67.65 | 45.40 | 52.90 | 0.00 | - | 1 | 2 | 50.89% |
| EQIX240517C00710000 | 2024-04-18 3:32PM EDT | 710.00 | 47.10 | 38.50 | 46.10 | 0.00 | - | - | 4 | 49.63% |
| EQIX240517C00720000 | 2024-04-25 2:44PM EDT | 720.00 | 39.40 | 33.10 | 39.80 | 0.00 | - | 25 | 92 | 48.51% |
| EQIX240517C00730000 | 2024-04-25 2:31PM EDT | 730.00 | 32.90 | 27.40 | 33.90 | 0.00 | - | 51 | 75 | 47.34% |
| EQIX240517C00740000 | 2024-04-26 3:13PM EDT | 740.00 | 26.39 | 22.40 | 28.10 | -0.52 | -1.93% | 3 | 121 | 45.64% |
| EQIX240517C00750000 | 2024-04-26 3:13PM EDT | 750.00 | 21.70 | 17.80 | 23.10 | +0.05 | +0.23% | 8 | 19 | 44.38% |
| EQIX240517C00760000 | 2024-04-26 3:56PM EDT | 760.00 | 16.59 | 13.10 | 19.90 | -1.71 | -9.34% | 22 | 21 | 45.03% |
| EQIX240517C00770000 | 2024-04-25 12:10PM EDT | 770.00 | 13.20 | 9.40 | 16.40 | 0.00 | - | 4 | 34 | 44.57% |
| EQIX240517C00780000 | 2024-04-26 1:21PM EDT | 780.00 | 9.60 | 6.00 | 11.00 | -1.50 | -13.51% | 1 | 66 | 40.12% |
| EQIX240517C00790000 | 2024-04-25 1:45PM EDT | 790.00 | 8.70 | 3.20 | 11.60 | 0.00 | - | 6 | 49 | 45.19% |
| EQIX240517C00800000 | 2024-04-26 2:47PM EDT | 800.00 | 6.31 | 1.80 | 7.00 | -0.69 | -9.86% | 4 | 276 | 40.10% |
| EQIX240517C00810000 | 2024-04-25 1:45PM EDT | 810.00 | 4.63 | 0.55 | 6.40 | 0.00 | - | 4 | 19 | 42.16% |
| EQIX240517C00820000 | 2024-04-26 10:36AM EDT | 820.00 | 5.30 | 2.40 | 4.50 | -0.33 | -5.86% | 85 | 391 | 40.64% |
| EQIX240517C00830000 | 2024-04-18 10:27AM EDT | 830.00 | 3.45 | 2.20 | 3.60 | 0.00 | - | 5 | 33 | 40.96% |
| EQIX240517C00840000 | 2024-04-26 2:47PM EDT | 840.00 | 1.62 | 0.30 | 4.40 | -1.38 | -46.00% | 3 | 63 | 46.14% |
| EQIX240517C00850000 | 2024-04-19 12:37PM EDT | 850.00 | 2.15 | 0.00 | 3.00 | 0.00 | - | 1 | 16 | 44.32% |
| EQIX240517C00860000 | 2024-04-25 1:07PM EDT | 860.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 20 | 95 | 52.80% |
| EQIX240517C00870000 | 2024-04-26 3:43PM EDT | 870.00 | 1.49 | 0.00 | 4.40 | +0.73 | +96.05% | 1 | 18 | 54.21% |
| EQIX240517C00880000 | 2024-04-17 3:48PM EDT | 880.00 | 1.02 | 0.00 | 4.30 | 0.00 | - | 3 | 102 | 56.43% |
| EQIX240517C00890000 | 2024-04-04 11:01AM EDT | 890.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 51.55% |
| EQIX240517C00900000 | 2024-04-23 12:17PM EDT | 900.00 | 1.15 | 0.00 | 4.50 | 0.00 | - | 1 | 239 | 53.08% |
| EQIX240517C00910000 | 2024-04-01 9:40AM EDT | 910.00 | 7.85 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 55.51% |
| EQIX240517C00920000 | 2024-04-24 10:23AM EDT | 920.00 | 1.10 | 0.00 | 2.75 | 0.00 | - | 10 | 50 | 52.32% |
| EQIX240517C00930000 | 2024-04-01 10:30AM EDT | 930.00 | 4.00 | 0.00 | 4.50 | 0.00 | - | - | 1 | 59.50% |
| EQIX240517C00940000 | 2024-04-17 3:54PM EDT | 940.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 12 | 60 | 61.29% |
| EQIX240517C00950000 | 2024-03-18 3:26PM EDT | 950.00 | 10.20 | 0.00 | 4.50 | 0.00 | - | 2 | 17 | 63.59% |
| EQIX240517C00960000 | 2024-03-22 3:43PM EDT | 960.00 | 3.32 | 0.00 | 4.40 | 0.00 | - | 2 | 19 | 65.30% |
| EQIX240517C00970000 | 2024-03-22 3:43PM EDT | 970.00 | 2.82 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 67.25% |
| EQIX240517C00980000 | 2024-03-20 9:41AM EDT | 980.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| EQIX240517C01000000 | 2024-04-23 10:40AM EDT | 1,000.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 492 | 44.92% |
| EQIX240517C01020000 | 2024-02-28 12:06PM EDT | 1,020.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 77.76% |
| EQIX240517C01040000 | 2024-02-29 11:57AM EDT | 1,040.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 81.31% |
| EQIX240517C01060000 | 2024-02-29 11:55AM EDT | 1,060.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 84.78% |
| EQIX240517C01080000 | 2024-02-15 11:18AM EDT | 1,080.00 | 1.04 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 88.61% |
| EQIX240517C01120000 | 2024-04-22 9:30AM EDT | 1,120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 55.86% |
| EQIX240517C01140000 | 2024-03-20 9:57AM EDT | 1,140.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 15 | 95.92% |
| EQIX240517C01180000 | 2024-03-04 1:17PM EDT | 1,180.00 | 0.62 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 102.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240517P00350000 | 2024-04-26 12:39PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 139 | 97.27% |
| EQIX240517P00360000 | 2024-03-20 2:11PM EDT | 360.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 1 | 156.37% |
| EQIX240517P00390000 | 2023-08-17 9:30AM EDT | 390.00 | 2.20 | 0.30 | 5.10 | 0.00 | - | - | 1 | 146.36% |
| EQIX240517P00400000 | 2023-10-26 10:33AM EDT | 400.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 16 | 0 | 138.21% |
| EQIX240517P00420000 | 2023-08-10 9:30AM EDT | 420.00 | 8.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 128.37% |
| EQIX240517P00430000 | 2023-08-10 9:30AM EDT | 430.00 | 8.00 | 0.30 | 5.10 | 0.00 | - | - | 2 | 126.34% |
| EQIX240517P00440000 | 2024-04-05 10:53AM EDT | 440.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 21 | 55 | 98.58% |
| EQIX240517P00450000 | 2024-01-11 11:58AM EDT | 450.00 | 1.90 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 113.51% |
| EQIX240517P00460000 | 2024-03-11 3:06PM EDT | 460.00 | 1.45 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 108.19% |
| EQIX240517P00480000 | 2023-07-07 10:15AM EDT | 480.00 | 7.00 | 3.80 | 11.00 | 0.00 | - | 1 | 1 | 129.70% |
| EQIX240517P00500000 | 2024-04-22 3:14PM EDT | 500.00 | 1.00 | 0.10 | 4.40 | 0.00 | - | 1 | 9 | 91.72% |
| EQIX240517P00520000 | 2024-04-19 3:04PM EDT | 520.00 | 1.35 | 0.00 | 4.50 | 0.00 | - | 2 | 18 | 83.68% |
| EQIX240517P00540000 | 2024-04-15 2:08PM EDT | 540.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 22 | 75.54% |
| EQIX240517P00550000 | 2024-03-20 2:31PM EDT | 550.00 | 1.64 | 0.05 | 5.10 | 0.00 | - | - | 1 | 74.07% |
| EQIX240517P00560000 | 2024-03-20 10:45AM EDT | 560.00 | 3.50 | 0.05 | 5.20 | 0.00 | - | 4 | 4 | 70.50% |
| EQIX240517P00570000 | 2024-03-20 10:45AM EDT | 570.00 | 3.20 | 0.10 | 5.40 | 0.00 | - | - | 30 | 67.35% |
| EQIX240517P00580000 | 2024-03-20 9:30AM EDT | 580.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| EQIX240517P00590000 | 2024-04-16 2:42PM EDT | 590.00 | 1.55 | 0.05 | 5.20 | 0.00 | - | 1 | 3 | 59.14% |
| EQIX240517P00600000 | 2024-04-25 2:36PM EDT | 600.00 | 1.25 | 0.05 | 5.40 | 0.00 | - | 1 | 50 | 55.90% |
| EQIX240517P00620000 | 2024-04-22 3:53PM EDT | 620.00 | 1.58 | 1.25 | 7.10 | 0.00 | - | 2 | 5 | 54.07% |
| EQIX240517P00630000 | 2024-04-19 2:10PM EDT | 630.00 | 3.10 | 0.35 | 7.80 | 0.00 | - | 1 | 4 | 60.68% |
| EQIX240517P00640000 | 2024-04-25 1:23PM EDT | 640.00 | 3.80 | 2.45 | 8.60 | 0.00 | - | 1 | 25 | 50.20% |
| EQIX240517P00650000 | 2024-04-26 3:42PM EDT | 650.00 | 5.50 | 2.75 | 7.00 | +2.20 | +66.67% | 11 | 19 | 49.84% |
| EQIX240517P00660000 | 2024-04-26 3:31PM EDT | 660.00 | 4.40 | 4.30 | 11.00 | -0.60 | -12.00% | 5 | 16 | 54.21% |
| EQIX240517P00670000 | 2024-04-12 12:33PM EDT | 670.00 | 5.60 | 6.10 | 10.10 | 0.00 | - | 1 | 1 | 47.58% |
| EQIX240517P00680000 | 2024-04-26 12:27PM EDT | 680.00 | 9.80 | 8.70 | 14.80 | -0.40 | -3.92% | 3 | 36 | 51.38% |
| EQIX240517P00690000 | 2024-04-26 12:54PM EDT | 690.00 | 13.00 | 10.40 | 14.00 | +2.19 | +20.26% | 3 | 44 | 44.70% |
| EQIX240517P00700000 | 2024-04-26 2:51PM EDT | 700.00 | 16.00 | 14.00 | 17.20 | +2.50 | +18.52% | 105 | 333 | 44.46% |
| EQIX240517P00710000 | 2024-04-26 3:29PM EDT | 710.00 | 19.30 | 16.40 | 22.60 | +2.10 | +12.21% | 1 | 119 | 46.80% |
| EQIX240517P00720000 | 2024-04-26 2:23PM EDT | 720.00 | 22.46 | 21.10 | 25.60 | +1.76 | +8.50% | 5 | 296 | 44.75% |
| EQIX240517P00730000 | 2024-04-26 2:34PM EDT | 730.00 | 26.00 | 25.50 | 29.80 | +0.99 | +3.96% | 23 | 421 | 43.78% |
| EQIX240517P00740000 | 2024-04-26 3:28PM EDT | 740.00 | 30.30 | 30.10 | 34.70 | +0.68 | +2.30% | 17 | 427 | 43.09% |
| EQIX240517P00750000 | 2024-04-26 1:24PM EDT | 750.00 | 34.00 | 35.20 | 41.60 | +2.00 | +6.25% | 32 | 59 | 44.54% |
| EQIX240517P00760000 | 2024-04-26 12:15PM EDT | 760.00 | 39.48 | 39.50 | 47.30 | +0.71 | +1.83% | 20 | 111 | 43.56% |
| EQIX240517P00770000 | 2024-04-26 3:12PM EDT | 770.00 | 48.41 | 46.10 | 53.80 | +4.73 | +10.83% | 2 | 126 | 43.02% |
| EQIX240517P00780000 | 2024-04-23 12:40PM EDT | 780.00 | 38.70 | 53.40 | 61.30 | 0.00 | - | 18 | 460 | 43.37% |
| EQIX240517P00790000 | 2024-04-25 12:30PM EDT | 790.00 | 58.89 | 60.00 | 69.00 | 0.00 | - | 51 | 99 | 43.43% |
| EQIX240517P00800000 | 2024-04-25 9:49AM EDT | 800.00 | 65.00 | 69.00 | 78.00 | 0.00 | - | 10 | 147 | 45.34% |
| EQIX240517P00810000 | 2024-04-02 10:34AM EDT | 810.00 | 40.10 | 77.00 | 86.00 | 0.00 | - | 8 | 13 | 44.82% |
| EQIX240517P00820000 | 2024-04-22 3:57PM EDT | 820.00 | 70.00 | 86.00 | 94.90 | 0.00 | - | 2 | 48 | 45.64% |
| EQIX240517P00830000 | 2024-04-09 3:45PM EDT | 830.00 | 45.12 | 96.30 | 105.00 | 0.00 | - | 1 | 82 | 49.00% |
| EQIX240517P00840000 | 2024-04-26 1:56PM EDT | 840.00 | 105.00 | 105.00 | 114.50 | +16.60 | +18.78% | 1 | 231 | 50.78% |
| EQIX240517P00850000 | 2024-04-10 9:57AM EDT | 850.00 | 74.50 | 114.10 | 124.00 | 0.00 | - | 117 | 135 | 52.36% |
| EQIX240517P00860000 | 2024-04-16 1:01PM EDT | 860.00 | 121.06 | 124.00 | 133.60 | 0.00 | - | 1 | 151 | 54.02% |
| EQIX240517P00870000 | 2024-03-18 10:07AM EDT | 870.00 | 43.70 | 130.10 | 140.00 | 0.00 | - | 1 | 0 | 43.19% |
| EQIX240517P00880000 | 2024-04-17 3:22PM EDT | 880.00 | 139.10 | 144.00 | 153.30 | 0.00 | - | 4 | 0 | 58.40% |
| EQIX240517P00900000 | 2024-04-25 3:46PM EDT | 900.00 | 166.30 | 164.00 | 173.30 | 0.00 | - | 150 | 200 | 63.43% |
| EQIX240517P00940000 | 2024-02-13 1:13PM EDT | 940.00 | 113.90 | 81.30 | 90.00 | 0.00 | - | - | 3 | 0.00% |
| EQIX240517P00960000 | 2024-02-13 1:14PM EDT | 960.00 | 131.08 | 96.10 | 105.70 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.