Equinix, Inc. (EQIX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240816C00620000 | 2024-03-25 9:31AM EDT | 620.00 | 193.10 | 148.30 | 158.30 | 0.00 | - | 1 | 1 | 58.12% |
| EQIX240816C00660000 | 2024-04-17 2:35PM EDT | 660.00 | 107.50 | 96.00 | 104.80 | 0.00 | - | - | 1 | 40.81% |
| EQIX240816C00690000 | 2024-04-25 11:54AM EDT | 690.00 | 81.50 | 76.90 | 83.00 | 0.00 | - | 1 | 1 | 38.21% |
| EQIX240816C00700000 | 2024-04-12 10:43AM EDT | 700.00 | 100.20 | 70.50 | 77.00 | 0.00 | - | 2 | 2 | 37.92% |
| EQIX240816C00730000 | 2024-04-26 11:47AM EDT | 730.00 | 57.90 | 54.70 | 57.50 | -38.80 | -40.12% | 1 | 2 | 35.15% |
| EQIX240816C00740000 | 2024-04-19 11:11AM EDT | 740.00 | 55.80 | 49.50 | 52.30 | 0.00 | - | 3 | 62 | 34.73% |
| EQIX240816C00750000 | 2024-04-26 10:29AM EDT | 750.00 | 49.30 | 44.50 | 47.20 | +2.83 | +6.09% | 2 | 58 | 34.20% |
| EQIX240816C00760000 | 2024-04-15 12:41PM EDT | 760.00 | 50.80 | 40.30 | 42.60 | 0.00 | - | 1 | 62 | 33.81% |
| EQIX240816C00770000 | 2024-04-12 11:56AM EDT | 770.00 | 54.10 | 34.60 | 39.70 | 0.00 | - | 23 | 40 | 34.31% |
| EQIX240816C00780000 | 2024-04-24 12:23PM EDT | 780.00 | 41.90 | 29.30 | 36.00 | 0.00 | - | 1 | 30 | 34.16% |
| EQIX240816C00790000 | 2024-04-15 1:56PM EDT | 790.00 | 34.90 | 26.00 | 32.00 | 0.00 | - | 1 | 21 | 33.64% |
| EQIX240816C00800000 | 2024-04-26 3:04PM EDT | 800.00 | 25.62 | 22.50 | 28.90 | -25.48 | -49.86% | 5 | 162 | 33.54% |
| EQIX240816C00810000 | 2024-04-23 2:26PM EDT | 810.00 | 30.10 | 20.20 | 26.00 | 0.00 | - | 1 | 49 | 33.41% |
| EQIX240816C00820000 | 2024-04-23 2:27PM EDT | 820.00 | 26.50 | 17.30 | 22.10 | 0.00 | - | 1 | 51 | 32.41% |
| EQIX240816C00830000 | 2024-04-26 3:47PM EDT | 830.00 | 17.30 | 14.80 | 19.10 | -6.00 | -25.75% | 1 | 3 | 31.84% |
| EQIX240816C00840000 | 2024-04-15 11:04AM EDT | 840.00 | 19.87 | 13.50 | 16.80 | 0.00 | - | 3 | 31 | 31.62% |
| EQIX240816C00850000 | 2024-04-26 3:04PM EDT | 850.00 | 13.73 | 11.60 | 14.60 | -0.07 | -0.51% | 5 | 6 | 31.30% |
| EQIX240816C00860000 | 2024-04-18 10:39AM EDT | 860.00 | 11.70 | 9.90 | 12.40 | 0.00 | - | 1 | 33 | 30.78% |
| EQIX240816C00870000 | 2024-04-15 10:46AM EDT | 870.00 | 13.50 | 8.20 | 12.60 | 0.00 | - | 1 | 0 | 32.30% |
| EQIX240816C00880000 | 2024-04-25 12:08PM EDT | 880.00 | 8.13 | 6.40 | 9.70 | 0.00 | - | 6 | 52 | 30.79% |
| EQIX240816C00890000 | 2024-03-27 10:10AM EDT | 890.00 | 25.20 | 6.70 | 9.90 | 0.00 | - | 5 | 5 | 32.22% |
| EQIX240816C00900000 | 2024-03-27 10:10AM EDT | 900.00 | 22.50 | 5.60 | 8.40 | 0.00 | - | 12 | 89 | 31.80% |
| EQIX240816C00910000 | 2024-03-20 1:12PM EDT | 910.00 | 20.70 | 6.00 | 8.10 | 0.00 | - | 18 | 20 | 32.59% |
| EQIX240816C00920000 | 2024-04-18 10:39AM EDT | 920.00 | 4.22 | 3.30 | 7.50 | 0.00 | - | 1 | 4 | 32.98% |
| EQIX240816C00930000 | 2024-03-20 10:26AM EDT | 930.00 | 17.90 | 4.40 | 8.00 | 0.00 | - | 2 | 10 | 34.67% |
| EQIX240816C00940000 | 2024-04-03 1:52PM EDT | 940.00 | 10.78 | 2.35 | 6.90 | 0.00 | - | 1 | 21 | 34.34% |
| EQIX240816C00950000 | 2024-03-25 11:49AM EDT | 950.00 | 11.00 | 2.75 | 7.30 | 0.00 | - | 1 | 32 | 35.89% |
| EQIX240816C00970000 | 2024-03-25 11:48AM EDT | 970.00 | 9.00 | 1.90 | 6.40 | 0.00 | - | 1 | 1 | 36.65% |
| EQIX240816C00980000 | 2024-03-25 10:26AM EDT | 980.00 | 7.10 | 1.85 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| EQIX240816C00990000 | 2024-03-25 10:26AM EDT | 990.00 | 6.20 | 0.85 | 6.00 | 0.00 | - | 5 | 2 | 37.95% |
| EQIX240816C01000000 | 2024-04-18 3:34PM EDT | 1,000.00 | 1.10 | 0.05 | 5.20 | 0.00 | - | 1 | 6 | 37.60% |
| EQIX240816C01010000 | 2024-03-25 1:53PM EDT | 1,010.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| EQIX240816C01020000 | 2024-03-25 12:46PM EDT | 1,020.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 9 | 5 | 38.67% |
| EQIX240816C01030000 | 2024-02-15 10:30AM EDT | 1,030.00 | 7.80 | 8.90 | 17.00 | 0.00 | - | 1 | 3 | 50.54% |
| EQIX240816C01040000 | 2024-02-05 10:30AM EDT | 1,040.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EQIX240816C01050000 | 2024-02-15 10:30AM EDT | 1,050.00 | 6.00 | 6.30 | 14.80 | 0.00 | - | 1 | 1 | 54.47% |
| EQIX240816C01060000 | 2024-02-29 2:16PM EDT | 1,060.00 | 10.60 | 2.60 | 7.60 | 0.00 | - | 50 | 51 | 46.53% |
| EQIX240816C01070000 | 2024-02-05 10:30AM EDT | 1,070.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EQIX240816C01080000 | 2024-02-15 10:30AM EDT | 1,080.00 | 4.10 | 6.00 | 12.00 | 0.00 | - | 1 | 2 | 50.21% |
| EQIX240816C01090000 | 2024-02-05 10:30AM EDT | 1,090.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EQIX240816C01100000 | 2024-02-07 10:30AM EDT | 1,100.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| EQIX240816C01110000 | 2024-02-13 4:14PM EDT | 1,110.00 | 3.00 | 3.40 | 10.70 | 0.00 | - | - | 2 | 54.99% |
| EQIX240816C01120000 | 2024-02-12 10:30AM EDT | 1,120.00 | 3.30 | 3.50 | 11.20 | 0.00 | - | 1 | 2 | 51.05% |
| EQIX240816C01130000 | 2024-02-16 10:30AM EDT | 1,130.00 | 3.40 | 2.40 | 8.90 | 0.00 | - | 1 | 2 | 54.16% |
| EQIX240816C01300000 | 2024-03-25 11:06AM EDT | 1,300.00 | 1.81 | 0.00 | 1.50 | 0.00 | - | 160 | 160 | 48.47% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240816P00450000 | 2024-03-20 9:30AM EDT | 450.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| EQIX240816P00490000 | 2024-02-14 10:30AM EDT | 490.00 | 2.00 | 0.05 | 5.80 | 0.00 | - | 1 | 1 | 50.78% |
| EQIX240816P00510000 | 2024-02-14 10:30AM EDT | 510.00 | 2.40 | 0.05 | 6.20 | 0.00 | - | 1 | 1 | 47.43% |
| EQIX240816P00520000 | 2024-02-14 10:30AM EDT | 520.00 | 2.60 | 0.05 | 6.00 | 0.00 | - | 1 | 2 | 45.02% |
| EQIX240816P00530000 | 2024-03-14 2:36PM EDT | 530.00 | 2.96 | 1.95 | 7.30 | 0.00 | - | 1 | 2 | 45.29% |
| EQIX240816P00540000 | 2024-02-16 10:30AM EDT | 540.00 | 2.15 | 0.65 | 7.20 | 0.00 | - | 1 | 4 | 43.08% |
| EQIX240816P00550000 | 2024-02-14 10:30AM EDT | 550.00 | 3.50 | 0.90 | 7.50 | 0.00 | - | 1 | 3 | 41.54% |
| EQIX240816P00560000 | 2024-02-14 10:30AM EDT | 560.00 | 4.10 | 0.05 | 7.20 | 0.00 | - | 1 | 3 | 39.08% |
| EQIX240816P00570000 | 2024-04-11 3:02PM EDT | 570.00 | 4.20 | 4.00 | 10.90 | 0.00 | - | 1 | 5 | 42.10% |
| EQIX240816P00580000 | 2024-04-19 3:23PM EDT | 580.00 | 7.02 | 7.70 | 12.00 | 0.00 | - | 3 | 4 | 41.29% |
| EQIX240816P00590000 | 2024-04-25 10:45AM EDT | 590.00 | 8.34 | 6.10 | 12.10 | 0.00 | - | 2 | 5 | 39.26% |
| EQIX240816P00600000 | 2024-04-03 3:13PM EDT | 600.00 | 6.30 | 7.50 | 15.30 | 0.00 | - | 1 | 6 | 40.49% |
| EQIX240816P00610000 | 2024-04-11 10:22AM EDT | 610.00 | 8.50 | 8.40 | 17.00 | 0.00 | - | 34 | 38 | 39.91% |
| EQIX240816P00620000 | 2024-04-25 2:54PM EDT | 620.00 | 12.50 | 12.40 | 16.70 | 0.00 | - | 1 | 19 | 37.36% |
| EQIX240816P00630000 | 2024-04-19 12:12PM EDT | 630.00 | 13.10 | 12.30 | 19.20 | 0.00 | - | 1 | 98 | 37.31% |
| EQIX240816P00640000 | 2024-04-26 3:04PM EDT | 640.00 | 17.79 | 14.50 | 22.00 | +5.69 | +47.02% | 6 | 19 | 37.31% |
| EQIX240816P00650000 | 2024-04-26 2:46PM EDT | 650.00 | 19.20 | 16.10 | 23.80 | +5.45 | +39.64% | 1 | 34 | 36.32% |
| EQIX240816P00660000 | 2024-02-29 3:56PM EDT | 660.00 | 3.63 | 6.20 | 9.50 | 0.00 | - | 4 | 5 | 22.11% |
| EQIX240816P00670000 | 2024-04-19 12:12PM EDT | 670.00 | 21.60 | 22.30 | 29.00 | 0.00 | - | 1 | 5 | 35.17% |
| EQIX240816P00680000 | 2024-04-01 9:43AM EDT | 680.00 | 11.50 | 25.00 | 32.00 | 0.00 | - | 1 | 4 | 34.64% |
| EQIX240816P00690000 | 2024-04-19 2:32PM EDT | 690.00 | 27.40 | 27.50 | 35.00 | 0.00 | - | 4 | 6 | 33.96% |
| EQIX240816P00700000 | 2024-04-26 3:21PM EDT | 700.00 | 35.00 | 31.10 | 39.00 | +3.30 | +10.41% | 1 | 37 | 33.77% |
| EQIX240816P00710000 | 2024-04-26 10:47AM EDT | 710.00 | 36.00 | 35.30 | 42.00 | +0.30 | +0.84% | 3 | 35 | 32.76% |
| EQIX240816P00720000 | 2024-04-26 3:04PM EDT | 720.00 | 41.28 | 39.00 | 46.00 | +1.68 | +4.24% | 5 | 5 | 32.22% |
| EQIX240816P00730000 | 2024-04-25 9:53AM EDT | 730.00 | 47.52 | 44.50 | 49.10 | +5.73 | +13.71% | 3 | 14 | 30.94% |
| EQIX240816P00740000 | 2024-04-19 2:33PM EDT | 740.00 | 45.80 | 49.50 | 53.90 | 0.00 | - | 4 | 18 | 30.54% |
| EQIX240816P00750000 | 2024-04-26 2:46PM EDT | 750.00 | 55.10 | 54.10 | 59.10 | +7.80 | +16.49% | 1 | 6 | 30.20% |
| EQIX240816P00760000 | 2024-04-24 9:32AM EDT | 760.00 | 46.00 | 59.80 | 64.90 | 0.00 | - | 1 | 540 | 30.03% |
| EQIX240816P00770000 | 2024-04-25 3:07PM EDT | 770.00 | 63.50 | 63.40 | 72.00 | 0.00 | - | 1 | 9 | 30.49% |
| EQIX240816P00780000 | 2024-04-12 11:19AM EDT | 780.00 | 54.00 | 69.20 | 78.00 | 0.00 | - | 1 | 2 | 30.07% |
| EQIX240816P00790000 | 2024-03-28 10:15AM EDT | 790.00 | 37.70 | 76.30 | 85.00 | 0.00 | - | 2 | 1 | 30.11% |
| EQIX240816P00800000 | 2024-04-25 2:52PM EDT | 800.00 | 82.85 | 84.10 | 92.00 | 0.00 | - | 1 | 74 | 29.98% |
| EQIX240816P00810000 | 2024-04-16 10:44AM EDT | 810.00 | 89.00 | 91.30 | 99.00 | 0.00 | - | 1 | 16 | 29.66% |
| EQIX240816P00820000 | 2024-04-02 10:10AM EDT | 820.00 | 63.60 | 98.00 | 107.00 | 0.00 | - | 6 | 21 | 29.89% |
| EQIX240816P00830000 | 2024-04-01 11:27AM EDT | 830.00 | 59.00 | 106.60 | 115.00 | 0.00 | - | 12 | 19 | 29.96% |
| EQIX240816P00840000 | 2024-03-28 10:13AM EDT | 840.00 | 61.00 | 113.00 | 122.30 | 0.00 | - | 2 | 16 | 29.30% |
| EQIX240816P00860000 | 2024-03-20 1:01PM EDT | 860.00 | 82.70 | 115.80 | 125.00 | 0.00 | - | 3 | 3 | 0.00% |
| EQIX240816P00880000 | 2024-02-09 1:20PM EDT | 880.00 | 69.20 | 39.60 | 45.90 | 0.00 | - | - | 1 | 0.00% |
| EQIX240816P00890000 | 2024-03-20 10:06AM EDT | 890.00 | 94.90 | 141.70 | 151.00 | 0.00 | - | - | 1 | 0.00% |
| EQIX240816P00900000 | 2024-04-12 9:36AM EDT | 900.00 | 140.00 | 167.00 | 176.00 | 0.00 | - | 1 | 0 | 30.93% |
| EQIX240816P00910000 | 2024-03-01 4:30PM EDT | 910.00 | 53.60 | 95.20 | 103.00 | 0.00 | - | 2 | 2 | 0.00% |
| EQIX240816P01040000 | 2024-03-05 12:44PM EDT | 1,040.00 | 141.00 | 254.00 | 263.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.