NasdaqGS - Delayed Quote • USD
Equinix, Inc. (EQIX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240517C00450000 | 12/15/2023 8:50 PM | 450 | 358.50 | 364.00 | 373.00 | 0.00 | 0.00% | 1 | 1 | 365.59% |
| EQIX240517C00470000 | 11/8/2023 2:48 PM | 470 | 298.60 | 336.20 | 345.00 | 0.00 | 0.00% | - | 1 | 327.11% |
| EQIX240517C00660000 | 4/11/2024 6:34 PM | 660 | 122.30 | 76.40 | 84.00 | 0.00 | 0.00% | 4 | 2 | 57.03% |
| EQIX240517C00680000 | 4/11/2024 6:39 PM | 680 | 103.50 | 60.00 | 67.30 | 0.00 | 0.00% | - | 4 | 52.94% |
| EQIX240517C00700000 | 4/23/2024 4:17 PM | 700 | 67.65 | 45.40 | 52.90 | 0.00 | 0.00% | 1 | 2 | 50.89% |
| EQIX240517C00710000 | 4/18/2024 7:32 PM | 710 | 47.10 | 38.50 | 46.10 | 0.00 | 0.00% | - | 4 | 49.63% |
| EQIX240517C00720000 | 4/25/2024 6:44 PM | 720 | 39.40 | 33.10 | 39.80 | 0.00 | 0.00% | 25 | 92 | 48.51% |
| EQIX240517C00730000 | 4/25/2024 6:31 PM | 730 | 32.90 | 27.40 | 33.90 | 0.00 | 0.00% | 51 | 75 | 47.34% |
| EQIX240517C00740000 | 4/26/2024 7:13 PM | 740 | 26.39 | 22.40 | 28.10 | -0.52 | -1.93% | 3 | 121 | 45.64% |
| EQIX240517C00750000 | 4/26/2024 7:13 PM | 750 | 21.70 | 17.80 | 23.10 | 0.05 | 0.23% | 8 | 19 | 44.38% |
| EQIX240517C00760000 | 4/26/2024 7:56 PM | 760 | 16.59 | 13.10 | 19.90 | -1.71 | -9.34% | 22 | 21 | 45.03% |
| EQIX240517C00770000 | 4/25/2024 4:10 PM | 770 | 13.20 | 9.40 | 16.40 | 0.00 | 0.00% | 4 | 34 | 44.57% |
| EQIX240517C00780000 | 4/26/2024 5:21 PM | 780 | 9.60 | 6.00 | 11.00 | -1.50 | -13.51% | 1 | 66 | 40.12% |
| EQIX240517C00790000 | 4/25/2024 5:45 PM | 790 | 8.70 | 3.20 | 11.60 | 0.00 | 0.00% | 6 | 49 | 45.19% |
| EQIX240517C00800000 | 4/26/2024 6:47 PM | 800 | 6.31 | 1.80 | 7.00 | -0.69 | -9.86% | 4 | 276 | 40.10% |
| EQIX240517C00810000 | 4/25/2024 5:45 PM | 810 | 4.63 | 0.55 | 6.40 | 0.00 | 0.00% | 4 | 19 | 42.16% |
| EQIX240517C00820000 | 4/26/2024 2:36 PM | 820 | 5.30 | 2.40 | 4.50 | -0.33 | -5.86% | 85 | 391 | 40.64% |
| EQIX240517C00830000 | 4/18/2024 2:27 PM | 830 | 3.45 | 2.20 | 3.60 | 0.00 | 0.00% | 5 | 33 | 40.96% |
| EQIX240517C00840000 | 4/26/2024 6:47 PM | 840 | 1.62 | 0.30 | 4.40 | -1.38 | -46.00% | 3 | 63 | 46.14% |
| EQIX240517C00850000 | 4/19/2024 4:37 PM | 850 | 2.15 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 16 | 44.32% |
| EQIX240517C00860000 | 4/25/2024 5:07 PM | 860 | 1.75 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 95 | 52.80% |
| EQIX240517C00870000 | 4/26/2024 7:43 PM | 870 | 1.49 | 0.00 | 4.40 | 0.73 | 96.05% | 1 | 18 | 54.21% |
| EQIX240517C00880000 | 4/17/2024 7:48 PM | 880 | 1.02 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 102 | 56.43% |
| EQIX240517C00890000 | 4/4/2024 3:01 PM | 890 | 4.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 30 | 51.55% |
| EQIX240517C00900000 | 4/23/2024 4:17 PM | 900 | 1.15 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 239 | 53.08% |
| EQIX240517C00910000 | 4/1/2024 1:40 PM | 910 | 7.85 | 0.00 | 4.60 | 0.00 | 0.00% | 2 | 2 | 55.51% |
| EQIX240517C00920000 | 4/24/2024 2:23 PM | 920 | 1.10 | 0.00 | 2.75 | 0.00 | 0.00% | 10 | 50 | 52.32% |
| EQIX240517C00930000 | 4/1/2024 2:30 PM | 930 | 4.00 | 0.00 | 4.50 | 0.00 | 0.00% | - | 1 | 59.50% |
| EQIX240517C00940000 | 4/17/2024 7:54 PM | 940 | 0.30 | 0.00 | 4.40 | 0.00 | 0.00% | 12 | 60 | 61.29% |
| EQIX240517C00950000 | 3/18/2024 7:26 PM | 950 | 10.20 | 0.00 | 4.50 | 0.00 | 0.00% | 2 | 17 | 63.59% |
| EQIX240517C00960000 | 3/22/2024 7:43 PM | 960 | 3.32 | 0.00 | 4.40 | 0.00 | 0.00% | 2 | 19 | 65.30% |
| EQIX240517C00970000 | 3/22/2024 7:43 PM | 970 | 2.82 | 0.00 | 4.40 | 0.00 | 0.00% | 2 | 2 | 67.25% |
| EQIX240517C00980000 | 3/20/2024 1:41 PM | 980 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 17 | 25.00% |
| EQIX240517C01000000 | 4/23/2024 2:40 PM | 1000 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 492 | 44.92% |
| EQIX240517C01020000 | 2/28/2024 4:06 PM | 1020 | 3.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 77.76% |
| EQIX240517C01040000 | 2/29/2024 3:57 PM | 1040 | 3.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 81.31% |
| EQIX240517C01060000 | 2/29/2024 3:55 PM | 1060 | 3.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 84.78% |
| EQIX240517C01080000 | 2/15/2024 3:18 PM | 1080 | 1.04 | 0.05 | 4.90 | 0.00 | 0.00% | 1 | 1 | 88.61% |
| EQIX240517C01120000 | 4/22/2024 1:30 PM | 1120 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 14 | 55.86% |
| EQIX240517C01140000 | 3/20/2024 1:57 PM | 1140 | 0.75 | 0.00 | 4.30 | 0.00 | 0.00% | - | 15 | 95.92% |
| EQIX240517C01180000 | 3/4/2024 5:17 PM | 1180 | 0.62 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 2 | 102.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240517P00350000 | 4/26/2024 4:39 PM | 350 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 26 | 139 | 97.27% |
| EQIX240517P00360000 | 3/20/2024 6:11 PM | 360 | 0.40 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 156.37% |
| EQIX240517P00390000 | 8/17/2023 1:30 PM | 390 | 2.20 | 0.30 | 5.10 | 0.00 | 0.00% | - | 1 | 146.36% |
| EQIX240517P00400000 | 10/26/2023 2:33 PM | 400 | 3.70 | 0.00 | 4.80 | 0.00 | 0.00% | 16 | 0 | 138.21% |
| EQIX240517P00420000 | 8/10/2023 1:30 PM | 420 | 8.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 128.37% |
| EQIX240517P00430000 | 8/10/2023 1:30 PM | 430 | 8.00 | 0.30 | 5.10 | 0.00 | 0.00% | - | 2 | 126.34% |
| EQIX240517P00440000 | 4/5/2024 2:53 PM | 440 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | 21 | 55 | 98.58% |
| EQIX240517P00450000 | 1/11/2024 3:58 PM | 450 | 1.90 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 1 | 113.51% |
| EQIX240517P00460000 | 3/11/2024 7:06 PM | 460 | 1.45 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 8 | 108.19% |
| EQIX240517P00480000 | 7/7/2023 2:15 PM | 480 | 7.00 | 3.80 | 11.00 | 0.00 | 0.00% | 1 | 1 | 129.70% |
| EQIX240517P00500000 | 4/22/2024 7:14 PM | 500 | 1.00 | 0.10 | 4.40 | 0.00 | 0.00% | 1 | 9 | 91.72% |
| EQIX240517P00520000 | 4/19/2024 7:04 PM | 520 | 1.35 | 0.00 | 4.50 | 0.00 | 0.00% | 2 | 18 | 83.68% |
| EQIX240517P00540000 | 4/15/2024 6:08 PM | 540 | 1.00 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 22 | 75.54% |
| EQIX240517P00550000 | 3/20/2024 6:31 PM | 550 | 1.64 | 0.05 | 5.10 | 0.00 | 0.00% | - | 1 | 74.07% |
| EQIX240517P00560000 | 3/20/2024 2:45 PM | 560 | 3.50 | 0.05 | 5.20 | 0.00 | 0.00% | 4 | 4 | 70.50% |
| EQIX240517P00570000 | 3/20/2024 2:45 PM | 570 | 3.20 | 0.10 | 5.40 | 0.00 | 0.00% | - | 30 | 67.35% |
| EQIX240517P00580000 | 3/20/2024 1:30 PM | 580 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 25.00% |
| EQIX240517P00590000 | 4/16/2024 6:42 PM | 590 | 1.55 | 0.05 | 5.20 | 0.00 | 0.00% | 1 | 3 | 59.14% |
| EQIX240517P00600000 | 4/25/2024 6:36 PM | 600 | 1.25 | 0.05 | 5.40 | 0.00 | 0.00% | 1 | 50 | 55.90% |
| EQIX240517P00620000 | 4/22/2024 7:53 PM | 620 | 1.58 | 1.25 | 7.10 | 0.00 | 0.00% | 2 | 5 | 54.07% |
| EQIX240517P00630000 | 4/19/2024 6:10 PM | 630 | 3.10 | 0.35 | 7.80 | 0.00 | 0.00% | 1 | 4 | 60.68% |
| EQIX240517P00640000 | 4/25/2024 5:23 PM | 640 | 3.80 | 2.45 | 8.60 | 0.00 | 0.00% | 1 | 25 | 50.20% |
| EQIX240517P00650000 | 4/26/2024 7:42 PM | 650 | 5.50 | 2.75 | 7.00 | 2.20 | 66.67% | 11 | 19 | 49.84% |
| EQIX240517P00660000 | 4/26/2024 7:31 PM | 660 | 4.40 | 4.30 | 11.00 | -0.60 | -12.00% | 5 | 16 | 54.21% |
| EQIX240517P00670000 | 4/12/2024 4:33 PM | 670 | 5.60 | 6.10 | 10.10 | 0.00 | 0.00% | 1 | 1 | 47.58% |
| EQIX240517P00680000 | 4/26/2024 4:27 PM | 680 | 9.80 | 8.70 | 14.80 | -0.40 | -3.92% | 3 | 36 | 51.38% |
| EQIX240517P00690000 | 4/26/2024 4:54 PM | 690 | 13.00 | 10.40 | 14.00 | 2.19 | 20.26% | 3 | 44 | 44.70% |
| EQIX240517P00700000 | 4/26/2024 6:51 PM | 700 | 16.00 | 14.00 | 17.20 | 2.50 | 18.52% | 105 | 333 | 44.46% |
| EQIX240517P00710000 | 4/26/2024 7:29 PM | 710 | 19.30 | 16.40 | 22.60 | 2.10 | 12.21% | 1 | 119 | 46.80% |
| EQIX240517P00720000 | 4/26/2024 6:23 PM | 720 | 22.46 | 21.10 | 25.60 | 1.76 | 8.50% | 5 | 296 | 44.75% |
| EQIX240517P00730000 | 4/26/2024 6:34 PM | 730 | 26.00 | 25.50 | 29.80 | 0.99 | 3.96% | 23 | 421 | 43.78% |
| EQIX240517P00740000 | 4/26/2024 7:28 PM | 740 | 30.30 | 30.10 | 34.70 | 0.68 | 2.30% | 17 | 427 | 43.09% |
| EQIX240517P00750000 | 4/26/2024 5:24 PM | 750 | 34.00 | 35.20 | 41.60 | 2.00 | 6.25% | 32 | 59 | 44.54% |
| EQIX240517P00760000 | 4/26/2024 4:15 PM | 760 | 39.48 | 39.50 | 47.30 | 0.71 | 1.83% | 20 | 111 | 43.56% |
| EQIX240517P00770000 | 4/26/2024 7:12 PM | 770 | 48.41 | 46.10 | 53.80 | 4.73 | 10.83% | 2 | 126 | 43.02% |
| EQIX240517P00780000 | 4/23/2024 4:40 PM | 780 | 38.70 | 53.40 | 61.30 | 0.00 | 0.00% | 18 | 460 | 43.37% |
| EQIX240517P00790000 | 4/25/2024 4:30 PM | 790 | 58.89 | 60.00 | 69.00 | 0.00 | 0.00% | 51 | 99 | 43.43% |
| EQIX240517P00800000 | 4/25/2024 1:49 PM | 800 | 65.00 | 69.00 | 78.00 | 0.00 | 0.00% | 10 | 147 | 45.34% |
| EQIX240517P00810000 | 4/2/2024 2:34 PM | 810 | 40.10 | 77.00 | 86.00 | 0.00 | 0.00% | 8 | 13 | 44.82% |
| EQIX240517P00820000 | 4/22/2024 7:57 PM | 820 | 70.00 | 86.00 | 94.90 | 0.00 | 0.00% | 2 | 48 | 45.64% |
| EQIX240517P00830000 | 4/9/2024 7:45 PM | 830 | 45.12 | 96.30 | 105.00 | 0.00 | 0.00% | 1 | 82 | 49.00% |
| EQIX240517P00840000 | 4/26/2024 5:56 PM | 840 | 105.00 | 105.00 | 114.50 | 16.60 | 18.78% | 1 | 231 | 50.78% |
| EQIX240517P00850000 | 4/10/2024 1:57 PM | 850 | 74.50 | 114.10 | 124.00 | 0.00 | 0.00% | 117 | 135 | 52.36% |
| EQIX240517P00860000 | 4/16/2024 5:01 PM | 860 | 121.06 | 124.00 | 133.60 | 0.00 | 0.00% | 1 | 151 | 54.02% |
| EQIX240517P00870000 | 3/18/2024 2:07 PM | 870 | 43.70 | 130.10 | 140.00 | 0.00 | 0.00% | 1 | 0 | 43.19% |
| EQIX240517P00880000 | 4/17/2024 7:22 PM | 880 | 139.10 | 144.00 | 153.30 | 0.00 | 0.00% | 4 | 0 | 58.40% |
| EQIX240517P00900000 | 4/25/2024 7:46 PM | 900 | 166.30 | 164.00 | 173.30 | 0.00 | 0.00% | 150 | 200 | 63.43% |
| EQIX240517P00940000 | 2/13/2024 5:13 PM | 940 | 113.90 | 81.30 | 90.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| EQIX240517P00960000 | 2/13/2024 5:14 PM | 960 | 131.08 | 96.10 | 105.70 | 0.00 | 0.00% | 2 | 1 | 0.00% |
Related Tickers
DLR Digital Realty Trust, Inc.
142.83
+0.95%
AMT American Tower Corporation
171.69
-0.70%
CCI Crown Castle Inc.
93.58
-0.67%
SBAC SBA Communications Corporation
196.23
-0.86%
IRM Iron Mountain Incorporated
77.52
+0.34%
EPR EPR Properties
40.99
-0.32%
WY Weyerhaeuser Company
31.05
-1.30%
FPI Farmland Partners Inc.
10.84
+0.74%
LAND Gladstone Land Corporation
12.68
+0.32%
HASI Hannon Armstrong Sustainable Infrastructure Capital, Inc.
25.96
+2.12%