NasdaqGS - Delayed Quote • USD
Equinix, Inc. (EQIX)
At close: May 3 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240517C00420000 | 5/2/2024 5:54 PM | 420 | 275.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| EQIX240517C00450000 | 12/15/2023 8:50 PM | 450 | 358.50 | 364.00 | 373.00 | 0.00 | 0.00% | 1 | 1 | 565.12% |
| EQIX240517C00470000 | 5/2/2024 5:54 PM | 470 | 234.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| EQIX240517C00480000 | 5/3/2024 5:24 PM | 480 | 220.29 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| EQIX240517C00510000 | 5/3/2024 5:21 PM | 510 | 186.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EQIX240517C00530000 | 5/3/2024 5:24 PM | 530 | 170.82 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| EQIX240517C00540000 | 5/3/2024 5:21 PM | 540 | 159.54 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EQIX240517C00560000 | 5/3/2024 5:21 PM | 560 | 144.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EQIX240517C00590000 | 5/3/2024 5:21 PM | 590 | 113.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EQIX240517C00600000 | 4/23/2024 2:41 PM | 600 | 160.88 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| EQIX240517C00660000 | 4/11/2024 6:34 PM | 660 | 122.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| EQIX240517C00680000 | 4/11/2024 6:39 PM | 680 | 103.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| EQIX240517C00690000 | 5/3/2024 5:21 PM | 690 | 38.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EQIX240517C00700000 | 5/3/2024 7:09 PM | 700 | 32.22 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.05% |
| EQIX240517C00710000 | 5/3/2024 2:33 PM | 710 | 31.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| EQIX240517C00720000 | 5/2/2024 5:43 PM | 720 | 24.31 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 3.13% |
| EQIX240517C00730000 | 5/2/2024 7:52 PM | 730 | 21.06 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 6.25% |
| EQIX240517C00740000 | 5/2/2024 5:44 PM | 740 | 17.38 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 6.25% |
| EQIX240517C00750000 | 5/3/2024 7:50 PM | 750 | 13.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| EQIX240517C00760000 | 4/30/2024 5:32 PM | 760 | 14.31 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| EQIX240517C00770000 | 5/2/2024 7:59 PM | 770 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| EQIX240517C00780000 | 5/3/2024 4:29 PM | 780 | 6.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| EQIX240517C00790000 | 5/1/2024 5:29 PM | 790 | 8.58 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| EQIX240517C00800000 | 5/3/2024 7:49 PM | 800 | 4.49 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| EQIX240517C00810000 | 5/3/2024 5:26 PM | 810 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| EQIX240517C00820000 | 5/1/2024 6:57 PM | 820 | 5.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| EQIX240517C00830000 | 4/18/2024 2:27 PM | 830 | 3.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| EQIX240517C00840000 | 5/2/2024 7:52 PM | 840 | 3.06 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 25.00% |
| EQIX240517C00850000 | 4/19/2024 4:37 PM | 850 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| EQIX240517C00860000 | 5/1/2024 6:57 PM | 860 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| EQIX240517C00870000 | 4/26/2024 7:43 PM | 870 | 1.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| EQIX240517C00880000 | 4/17/2024 7:48 PM | 880 | 1.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| EQIX240517C00890000 | 4/4/2024 3:01 PM | 890 | 4.70 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 30 | 78.82% |
| EQIX240517C00900000 | 4/23/2024 4:17 PM | 900 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| EQIX240517C00910000 | 4/1/2024 1:40 PM | 910 | 7.85 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 86.29% |
| EQIX240517C00920000 | 5/2/2024 7:26 PM | 920 | 1.02 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| EQIX240517C00930000 | 4/1/2024 2:30 PM | 930 | 4.00 | 0.00 | 4.60 | 0.00 | 0.00% | - | 1 | 91.05% |
| EQIX240517C00940000 | 4/17/2024 7:54 PM | 940 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| EQIX240517C00950000 | 5/2/2024 1:30 PM | 950 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| EQIX240517C00960000 | 3/22/2024 7:43 PM | 960 | 3.32 | 0.00 | 4.40 | 0.00 | 0.00% | 2 | 19 | 98.12% |
| EQIX240517C00970000 | 3/22/2024 7:43 PM | 970 | 2.82 | 0.00 | 4.40 | 0.00 | 0.00% | 2 | 2 | 100.66% |
| EQIX240517C00980000 | 3/20/2024 1:41 PM | 980 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 17 | 25.00% |
| EQIX240517C01000000 | 4/30/2024 1:30 PM | 1000 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| EQIX240517C01020000 | 2/28/2024 4:06 PM | 1020 | 3.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 114.48% |
| EQIX240517C01040000 | 2/29/2024 3:57 PM | 1040 | 3.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 119.10% |
| EQIX240517C01060000 | 2/29/2024 3:55 PM | 1060 | 3.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 123.61% |
| EQIX240517C01080000 | 2/15/2024 3:18 PM | 1080 | 1.04 | 0.05 | 4.90 | 0.00 | 0.00% | 1 | 1 | 128.67% |
| EQIX240517C01120000 | 4/22/2024 1:30 PM | 1120 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| EQIX240517C01140000 | 3/20/2024 1:57 PM | 1140 | 0.75 | 0.00 | 4.30 | 0.00 | 0.00% | - | 15 | 137.96% |
| EQIX240517C01180000 | 3/4/2024 5:17 PM | 1180 | 0.62 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 2 | 146.24% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX240517P00350000 | 5/2/2024 6:46 PM | 350 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 50.00% |
| EQIX240517P00360000 | 3/20/2024 6:11 PM | 360 | 0.40 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 196.75% |
| EQIX240517P00390000 | 8/17/2023 1:30 PM | 390 | 2.20 | 0.30 | 5.10 | 0.00 | 0.00% | - | 1 | 183.08% |
| EQIX240517P00400000 | 10/26/2023 2:33 PM | 400 | 3.70 | 0.00 | 4.80 | 0.00 | 0.00% | 16 | 0 | 172.36% |
| EQIX240517P00420000 | 8/10/2023 1:30 PM | 420 | 8.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 159.23% |
| EQIX240517P00430000 | 8/10/2023 1:30 PM | 430 | 8.00 | 0.30 | 5.10 | 0.00 | 0.00% | - | 2 | 156.32% |
| EQIX240517P00440000 | 4/5/2024 2:53 PM | 440 | 0.40 | 0.05 | 3.20 | 0.00 | 0.00% | 21 | 55 | 136.72% |
| EQIX240517P00450000 | 1/11/2024 3:58 PM | 450 | 1.90 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 1 | 139.43% |
| EQIX240517P00460000 | 3/11/2024 7:06 PM | 460 | 1.45 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 8 | 132.37% |
| EQIX240517P00480000 | 7/7/2023 2:15 PM | 480 | 7.00 | 3.80 | 11.00 | 0.00 | 0.00% | 1 | 1 | 158.84% |
| EQIX240517P00500000 | 5/3/2024 2:01 PM | 500 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 280 | 0 | 25.00% |
| EQIX240517P00520000 | 5/2/2024 7:59 PM | 520 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| EQIX240517P00540000 | 4/15/2024 6:08 PM | 540 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| EQIX240517P00550000 | 5/2/2024 7:48 PM | 550 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| EQIX240517P00560000 | 3/20/2024 2:45 PM | 560 | 3.50 | 0.05 | 5.20 | 0.00 | 0.00% | 4 | 4 | 81.29% |
| EQIX240517P00570000 | 5/3/2024 4:20 PM | 570 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| EQIX240517P00580000 | 5/3/2024 2:53 PM | 580 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 25.00% |
| EQIX240517P00590000 | 5/2/2024 3:09 PM | 590 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| EQIX240517P00600000 | 5/3/2024 6:03 PM | 600 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| EQIX240517P00610000 | 5/2/2024 6:07 PM | 610 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| EQIX240517P00620000 | 5/3/2024 4:40 PM | 620 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| EQIX240517P00630000 | 5/3/2024 2:13 PM | 630 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| EQIX240517P00640000 | 5/2/2024 7:57 PM | 640 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| EQIX240517P00650000 | 5/3/2024 7:52 PM | 650 | 13.80 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 6.25% |
| EQIX240517P00660000 | 5/2/2024 7:52 PM | 660 | 16.70 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 6.25% |
| EQIX240517P00670000 | 5/3/2024 7:59 PM | 670 | 21.00 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 6.25% |
| EQIX240517P00680000 | 5/3/2024 1:36 PM | 680 | 19.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| EQIX240517P00690000 | 5/3/2024 7:09 PM | 690 | 27.27 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 1.56% |
| EQIX240517P00700000 | 5/3/2024 1:49 PM | 700 | 27.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| EQIX240517P00710000 | 5/2/2024 6:07 PM | 710 | 38.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| EQIX240517P00720000 | 5/3/2024 5:24 PM | 720 | 41.60 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| EQIX240517P00730000 | 5/3/2024 1:30 PM | 730 | 41.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EQIX240517P00740000 | 5/1/2024 6:19 PM | 740 | 54.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| EQIX240517P00750000 | 5/2/2024 6:05 PM | 750 | 64.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| EQIX240517P00760000 | 5/1/2024 6:10 PM | 760 | 69.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| EQIX240517P00770000 | 5/1/2024 1:39 PM | 770 | 70.83 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EQIX240517P00780000 | 5/3/2024 5:18 PM | 780 | 87.06 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| EQIX240517P00790000 | 4/25/2024 4:30 PM | 790 | 58.89 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 0.00% |
| EQIX240517P00800000 | 5/3/2024 6:25 PM | 800 | 104.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| EQIX240517P00810000 | 4/2/2024 2:34 PM | 810 | 40.10 | 116.30 | 125.00 | 0.00 | 0.00% | 8 | 13 | 84.52% |
| EQIX240517P00820000 | 4/22/2024 7:57 PM | 820 | 70.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| EQIX240517P00830000 | 4/9/2024 7:45 PM | 830 | 45.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EQIX240517P00840000 | 5/3/2024 5:32 PM | 840 | 141.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EQIX240517P00850000 | 4/29/2024 1:30 PM | 850 | 113.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EQIX240517P00860000 | 4/16/2024 5:01 PM | 860 | 121.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EQIX240517P00870000 | 3/18/2024 2:07 PM | 870 | 43.70 | 130.10 | 140.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EQIX240517P00880000 | 4/17/2024 7:22 PM | 880 | 139.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| EQIX240517P00900000 | 4/25/2024 7:46 PM | 900 | 166.30 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 0 | 0.00% |
| EQIX240517P00910000 | 4/25/2024 7:46 PM | 910 | 176.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| 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.
147.00
+4.89%
AMT American Tower Corporation
181.74
+1.17%
CCI Crown Castle Inc.
97.39
+0.99%
SBAC SBA Communications Corporation
193.09
-0.40%
IRM Iron Mountain Incorporated
75.32
-2.18%
EPR EPR Properties
42.00
-0.24%
GLPI Gaming and Leisure Properties, Inc.
43.20
-0.69%
LAMR Lamar Advertising Company
115.08
-3.03%
UNIT Uniti Group Inc.
4.4400
-26.37%
WY Weyerhaeuser Company
31.09
+0.26%