NasdaqGS - Delayed Quote USD
Equinix, Inc. (EQIX)
875.92
+8.68
+(1.00%)
At close: May 16 at 4:00:02 PM EDT
870.00
-5.92
(-0.68%)
After hours: May 16 at 7:48:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX250620C00400000 | 5/1/2025 9:30 AM | 400 | 468.00 | 472.30 | 480.10 | 0.00 | 0.00% | - | 1 | 98.05% |
| EQIX250620C00410000 | 2/13/2025 9:33 AM | 410 | 490.00 | 428.00 | 436.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| EQIX250620C00430000 | 4/14/2025 1:00 PM | 430 | 361.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| EQIX250620C00440000 | 4/9/2025 1:18 PM | 440 | 299.20 | 420.90 | 428.70 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| EQIX250620C00460000 | 4/7/2025 1:00 PM | 460 | 283.60 | 401.30 | 408.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| EQIX250620C00480000 | 2/13/2025 9:35 AM | 480 | 422.00 | 359.00 | 367.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| EQIX250620C00510000 | 3/6/2025 9:32 AM | 510 | 406.00 | 256.00 | 265.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| EQIX250620C00550000 | 4/3/2025 12:47 PM | 550 | 259.61 | 322.30 | 329.70 | 0.00 | 0.00% | - | 2 | 52.93% |
| EQIX250620C00580000 | 11/5/2024 9:30 AM | 580 | 324.20 | 399.00 | 408.50 | 0.00 | 0.00% | - | 1 | 261.33% |
| EQIX250620C00590000 | 3/17/2025 9:36 AM | 590 | 257.00 | 207.00 | 214.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| EQIX250620C00620000 | 3/10/2025 3:27 PM | 620 | 226.10 | 166.00 | 171.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| EQIX250620C00640000 | 2/19/2025 9:30 AM | 640 | 296.00 | 197.70 | 205.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| EQIX250620C00660000 | 2/21/2025 10:12 AM | 660 | 275.90 | 174.00 | 183.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| EQIX250620C00710000 | 3/10/2025 1:27 PM | 710 | 142.55 | 93.00 | 97.60 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| EQIX250620C00720000 | 5/1/2025 1:16 PM | 720 | 146.90 | 152.50 | 160.40 | 0.00 | 0.00% | 2 | 4 | 46.29% |
| EQIX250620C00730000 | 5/1/2025 1:16 PM | 730 | 138.10 | 142.50 | 150.30 | 0.00 | 0.00% | 4 | 3 | 43.51% |
| EQIX250620C00740000 | 5/1/2025 1:10 PM | 740 | 127.90 | 132.00 | 140.60 | 0.00 | 0.00% | 2 | 5 | 41.71% |
| EQIX250620C00750000 | 5/7/2025 11:19 AM | 750 | 132.90 | 123.20 | 130.00 | 0.00 | 0.00% | 1 | 17 | 37.78% |
| EQIX250620C00760000 | 5/1/2025 11:51 AM | 760 | 110.38 | 113.50 | 120.00 | 0.00 | 0.00% | 10 | 7 | 35.31% |
| EQIX250620C00770000 | 5/7/2025 11:06 AM | 770 | 113.20 | 103.90 | 110.30 | 0.00 | 0.00% | 1 | 19 | 33.50% |
| EQIX250620C00780000 | 5/7/2025 11:06 AM | 780 | 104.10 | 94.60 | 99.70 | 0.00 | 0.00% | 1 | 29 | 29.74% |
| EQIX250620C00790000 | 5/7/2025 11:06 AM | 790 | 95.30 | 85.10 | 91.60 | 0.00 | 0.00% | 1 | 4 | 30.87% |
| EQIX250620C00800000 | 4/30/2025 12:47 PM | 800 | 71.00 | 76.30 | 80.90 | 0.00 | 0.00% | 1 | 20 | 27.04% |
| EQIX250620C00810000 | 5/7/2025 12:39 PM | 810 | 78.80 | 67.40 | 73.70 | 0.00 | 0.00% | 2 | 19 | 28.68% |
| EQIX250620C00820000 | 5/14/2025 2:43 PM | 820 | 53.50 | 58.60 | 63.20 | 0.00 | 0.00% | 2 | 17 | 25.12% |
| EQIX250620C00830000 | 5/16/2025 3:45 PM | 830 | 51.54 | 50.60 | 57.00 | 3.44 | 7.15% | 10 | 15 | 26.87% |
| EQIX250620C00840000 | 5/12/2025 10:38 AM | 840 | 40.10 | 45.20 | 49.20 | 0.00 | 0.00% | 1 | 28 | 26.05% |
| EQIX250620C00850000 | 5/12/2025 10:38 AM | 850 | 37.04 | 37.80 | 42.40 | 2.84 | 8.30% | 13 | 24 | 25.82% |
| EQIX250620C00860000 | 5/14/2025 3:49 PM | 860 | 21.90 | 30.90 | 35.20 | 0.00 | 0.00% | 3 | 42 | 24.70% |
| EQIX250620C00870000 | 5/16/2025 2:56 PM | 870 | 22.50 | 24.60 | 29.50 | 0.70 | 3.21% | 15 | 30 | 24.51% |
| EQIX250620C00880000 | 5/16/2025 3:00 PM | 880 | 17.30 | 20.30 | 23.50 | 0.70 | 4.22% | 3 | 54 | 23.50% |
| EQIX250620C00890000 | 5/15/2025 11:30 AM | 890 | 12.50 | 14.60 | 18.80 | 0.00 | 0.00% | 1 | 35 | 23.12% |
| EQIX250620C00900000 | 5/16/2025 3:44 PM | 900 | 11.77 | 10.70 | 13.40 | 2.57 | 27.93% | 12 | 59 | 21.43% |
| EQIX250620C00910000 | 5/16/2025 11:09 AM | 910 | 8.40 | 7.70 | 10.20 | 1.30 | 18.31% | 1 | 40 | 21.21% |
| EQIX250620C00920000 | 5/16/2025 1:29 PM | 920 | 5.95 | 3.90 | 9.10 | 0.75 | 14.42% | 25 | 113 | 22.77% |
| EQIX250620C00930000 | 5/16/2025 11:50 AM | 930 | 4.20 | 0.15 | 5.60 | -0.10 | -2.33% | 10 | 134 | 20.91% |
| EQIX250620C00940000 | 5/16/2025 12:42 PM | 940 | 2.60 | 0.40 | 6.90 | -0.33 | -11.26% | 27 | 49 | 25.00% |
| EQIX250620C00950000 | 5/14/2025 11:22 AM | 950 | 2.30 | 0.05 | 2.55 | 0.00 | 0.00% | 2 | 211 | 20.08% |
| EQIX250620C00960000 | 5/14/2025 10:57 AM | 960 | 2.53 | 0.05 | 5.60 | 0.00 | 0.00% | 1 | 26 | 27.48% |
| EQIX250620C00970000 | 5/7/2025 11:22 AM | 970 | 3.80 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 978 | 28.17% |
| EQIX250620C00980000 | 3/26/2025 3:12 PM | 980 | 4.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 9 | 30.11% |
| EQIX250620C00990000 | 5/1/2025 2:34 PM | 990 | 3.00 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 21 | 31.61% |
| EQIX250620C01000000 | 5/7/2025 11:07 AM | 1000 | 1.25 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 160 | 33.03% |
| EQIX250620C01010000 | 4/7/2025 11:34 AM | 1010 | 3.91 | 0.00 | 4.60 | 0.00 | 0.00% | 2 | 32 | 35.21% |
| EQIX250620C01020000 | 4/15/2025 3:28 PM | 1020 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| EQIX250620C01040000 | 4/7/2025 12:57 PM | 1040 | 2.82 | 0.00 | 4.30 | 0.00 | 0.00% | 8 | 37 | 39.63% |
| EQIX250620C01060000 | 4/7/2025 11:34 AM | 1060 | 4.01 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 6 | 42.83% |
| EQIX250620C01080000 | 4/7/2025 10:54 AM | 1080 | 0.75 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 11 | 45.91% |
| EQIX250620C01100000 | 3/19/2025 2:07 PM | 1100 | 1.00 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 23 | 49.40% |
| EQIX250620C01120000 | 4/4/2025 2:14 PM | 1120 | 2.35 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 2 | 51.76% |
| EQIX250620C01140000 | 2/5/2025 2:00 PM | 1140 | 9.90 | 0.05 | 5.70 | 0.00 | 0.00% | 2 | 6 | 50.22% |
| EQIX250620C01160000 | 3/27/2025 2:26 PM | 1160 | 0.09 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 9 | 50.02% |
| EQIX250620C01180000 | 1/24/2025 9:30 AM | 1180 | 6.30 | 0.05 | 6.80 | 0.00 | 0.00% | 1 | 6 | 57.19% |
| EQIX250620C01200000 | 1/24/2025 11:49 AM | 1200 | 9.28 | 0.05 | 6.20 | 0.00 | 0.00% | 1 | 6 | 58.64% |
| EQIX250620C01220000 | 3/24/2025 12:44 PM | 1220 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| EQIX250620C01240000 | 1/13/2025 12:55 PM | 1240 | 3.20 | 0.05 | 5.80 | 0.00 | 0.00% | 1 | 8 | 62.60% |
| EQIX250620C01260000 | 10/16/2024 1:52 PM | 1260 | 2.30 | 0.05 | 9.60 | 0.00 | 0.00% | 1 | 7 | 71.37% |
| EQIX250620C01280000 | 10/25/2024 9:30 AM | 1280 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| EQIX250620C01300000 | 2/12/2025 3:14 PM | 1300 | 3.00 | 0.00 | 4.80 | 0.00 | 0.00% | 14 | 14 | 66.92% |
| EQIX250620C01320000 | 10/30/2024 9:30 AM | 1320 | 3.50 | 3.00 | 11.40 | 0.00 | 0.00% | - | 1 | 84.97% |
| EQIX250620C01400000 | 5/1/2025 11:31 AM | 1400 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 6 | 75.49% |
| EQIX250620C01420000 | 2/13/2025 10:04 AM | 1420 | 0.95 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 4 | 63.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EQIX250620P00400000 | 3/6/2025 1:47 PM | 400 | 0.56 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 1 | 129.13% |
| EQIX250620P00410000 | 4/24/2025 9:32 AM | 410 | 1.10 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 24 | 124.98% |
| EQIX250620P00450000 | 4/9/2025 11:00 AM | 450 | 2.70 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 4 | 111.11% |
| EQIX250620P00460000 | 11/20/2024 11:15 AM | 460 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 109.84% |
| EQIX250620P00500000 | 5/7/2025 1:39 PM | 500 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 113 | 95.36% |
| EQIX250620P00510000 | 12/26/2024 10:39 AM | 510 | 1.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 94.17% |
| EQIX250620P00520000 | 3/20/2025 11:51 AM | 520 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 91.20% |
| EQIX250620P00550000 | 1/27/2025 9:30 AM | 550 | 2.41 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 20 | 82.61% |
| EQIX250620P00600000 | 4/7/2025 10:08 AM | 600 | 15.00 | 0.00 | 4.40 | 0.00 | 0.00% | 70 | 105 | 68.07% |
| EQIX250620P00620000 | 3/28/2025 2:47 PM | 620 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| EQIX250620P00630000 | 3/3/2025 9:42 AM | 630 | 2.01 | 0.70 | 7.70 | 0.00 | 0.00% | - | 1 | 68.99% |
| EQIX250620P00650000 | 4/17/2025 3:04 PM | 650 | 8.00 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 14 | 56.14% |
| EQIX250620P00660000 | 3/20/2025 10:12 AM | 660 | 4.25 | 7.30 | 12.20 | 0.00 | 0.00% | 3 | 8 | 75.59% |
| EQIX250620P00670000 | 4/7/2025 10:06 AM | 670 | 29.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 11 | 51.77% |
| EQIX250620P00680000 | 4/10/2025 2:52 PM | 680 | 22.10 | 0.00 | 4.80 | 0.00 | 0.00% | 15 | 20 | 57.54% |
| EQIX250620P00690000 | 4/7/2025 12:30 PM | 690 | 36.20 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 18 | 54.91% |
| EQIX250620P00700000 | 5/15/2025 1:59 PM | 700 | 0.85 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 18 | 52.30% |
| EQIX250620P00710000 | 5/2/2025 1:08 PM | 710 | 4.01 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 15 | 49.70% |
| EQIX250620P00720000 | 4/30/2025 3:54 PM | 720 | 5.00 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 29 | 47.13% |
| EQIX250620P00730000 | 5/9/2025 9:30 AM | 730 | 2.90 | 0.05 | 5.40 | 0.00 | 0.00% | 1 | 7 | 45.98% |
| EQIX250620P00740000 | 5/9/2025 9:30 AM | 740 | 3.50 | 0.05 | 5.60 | 0.00 | 0.00% | 1 | 37 | 43.82% |
| EQIX250620P00750000 | 5/2/2025 12:33 PM | 750 | 3.60 | 0.05 | 5.90 | 0.00 | 0.00% | 1 | 20 | 41.82% |
| EQIX250620P00760000 | 5/7/2025 1:00 PM | 760 | 3.85 | 0.05 | 6.20 | 0.00 | 0.00% | 10 | 24 | 39.77% |
| EQIX250620P00770000 | 5/14/2025 10:48 AM | 770 | 4.80 | 0.05 | 6.70 | 0.00 | 0.00% | 1 | 25 | 38.03% |
| EQIX250620P00780000 | 5/14/2025 10:57 AM | 780 | 4.59 | 0.10 | 7.20 | 0.00 | 0.00% | 2 | 21 | 36.17% |
| EQIX250620P00790000 | 5/15/2025 1:17 PM | 790 | 5.50 | 1.35 | 4.10 | -0.30 | -5.17% | 3 | 20 | 27.96% |
| EQIX250620P00800000 | 5/16/2025 11:47 AM | 800 | 5.50 | 2.00 | 5.60 | -1.90 | -25.68% | 1 | 17 | 28.11% |
| EQIX250620P00810000 | 5/15/2025 12:38 PM | 810 | 9.50 | 1.90 | 8.40 | 0.00 | 0.00% | 2 | 34 | 29.56% |
| EQIX250620P00820000 | 5/15/2025 2:26 PM | 820 | 9.90 | 6.30 | 8.00 | 0.00 | 0.00% | 9 | 698 | 26.11% |
| EQIX250620P00830000 | 5/16/2025 3:45 PM | 830 | 9.48 | 8.60 | 10.20 | -4.32 | -31.30% | 10 | 656 | 25.85% |
| EQIX250620P00840000 | 5/15/2025 11:16 AM | 840 | 13.90 | 10.70 | 13.30 | -3.30 | -19.19% | 1 | 51 | 26.08% |
| EQIX250620P00850000 | 5/16/2025 3:45 PM | 850 | 14.96 | 13.70 | 15.50 | -5.94 | -28.42% | 13 | 289 | 24.84% |
| EQIX250620P00860000 | 5/16/2025 3:57 PM | 860 | 18.00 | 16.30 | 21.20 | -4.60 | -20.35% | 1 | 86 | 26.55% |
| EQIX250620P00870000 | 5/16/2025 3:11 PM | 870 | 23.50 | 19.90 | 24.00 | -4.85 | -17.11% | 10 | 134 | 24.91% |
| EQIX250620P00880000 | 5/7/2025 11:37 AM | 880 | 31.40 | 25.70 | 29.70 | 0.00 | 0.00% | 3 | 84 | 25.47% |
| EQIX250620P00890000 | 5/2/2025 10:26 AM | 890 | 40.23 | 29.70 | 35.20 | 0.00 | 0.00% | 1 | 33 | 25.31% |
| EQIX250620P00900000 | 5/7/2025 1:37 PM | 900 | 43.10 | 37.10 | 41.10 | 0.00 | 0.00% | 5 | 177 | 24.98% |
| EQIX250620P00910000 | 5/8/2025 2:46 PM | 910 | 53.00 | 44.00 | 48.10 | 0.00 | 0.00% | 1 | 13 | 25.22% |
| EQIX250620P00920000 | 5/7/2025 12:29 PM | 920 | 56.00 | 50.40 | 55.90 | 0.00 | 0.00% | 2 | 20 | 25.82% |
| EQIX250620P00930000 | 3/5/2025 3:08 PM | 930 | 54.80 | 164.70 | 172.90 | 0.00 | 0.00% | 4 | 153 | 126.44% |
| EQIX250620P00940000 | 4/8/2025 10:49 AM | 940 | 174.90 | 79.00 | 85.40 | 0.00 | 0.00% | 3 | 14 | 41.51% |
| EQIX250620P00950000 | 2/25/2025 10:20 AM | 950 | 73.60 | 146.00 | 151.80 | 0.00 | 0.00% | 1 | 10 | 96.02% |
| EQIX250620P00960000 | 2/14/2025 9:30 AM | 960 | 69.10 | 114.90 | 120.90 | 0.00 | 0.00% | 1 | 6 | 59.85% |
| EQIX250620P00970000 | 4/29/2025 10:21 AM | 970 | 130.80 | 94.50 | 102.30 | 0.00 | 0.00% | 1 | 8 | 33.52% |
| EQIX250620P00980000 | 1/6/2025 2:00 PM | 980 | 77.90 | 82.00 | 88.90 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| EQIX250620P00990000 | 12/3/2024 3:21 PM | 990 | 75.30 | 73.50 | 80.60 | 0.00 | 0.00% | - | 3 | 0.00% |
| EQIX250620P01000000 | 11/27/2024 3:21 PM | 1000 | 78.20 | 89.70 | 97.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| EQIX250620P01080000 | 9/20/2024 3:55 PM | 1080 | 204.50 | 189.00 | 195.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| EQIX250620P01120000 | 2/18/2025 9:33 AM | 1120 | 200.00 | 266.10 | 274.40 | 0.00 | 0.00% | - | 0 | 87.16% |
| EQIX250620P01140000 | 3/11/2025 10:49 AM | 1140 | 306.00 | 360.00 | 368.00 | 0.00 | 0.00% | 1 | 0 | 167.89% |
| EQIX250620P01180000 | 8/26/2024 12:57 PM | 1180 | 355.90 | 285.00 | 295.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| EQIX250620P01200000 | 1/27/2025 9:41 AM | 1200 | 327.00 | 291.00 | 300.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| EQIX250620P01300000 | 4/4/2025 9:31 AM | 1300 | 511.00 | 413.00 | 420.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| EQIX250620P01420000 | 4/9/2025 9:38 AM | 1420 | 702.00 | 555.00 | 562.20 | 0.00 | 0.00% | - | 0 | 112.55% |
Related Tickers
DLR Digital Realty Trust, Inc.
170.05
+1.35%
AMT American Tower Corporation
213.38
+0.80%
CCI Crown Castle Inc.
102.32
+1.54%
SBAC SBA Communications Corporation
233.08
+1.74%
IRM Iron Mountain Incorporated
100.61
+1.12%
EPR EPR Properties
54.16
+0.86%
WY Weyerhaeuser Company
26.72
+0.94%
GLPI Gaming and Leisure Properties, Inc.
47.61
+1.54%
LAMR Lamar Advertising Company
119.87
+2.57%
FPI Farmland Partners Inc.
10.55
+0.48%