Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EQIX240419C00640000 | 2024-03-20 10:22AM EDT | 640.00 | 178.70 | 185.50 | 193.00 | 0.00 | - | - | 1 | 70.40% |
EQIX240419C00680000 | 2024-03-20 10:22AM EDT | 680.00 | 140.85 | 145.20 | 153.00 | 0.00 | - | - | 1 | 56.25% |
EQIX240419C00710000 | 2024-03-20 11:03AM EDT | 710.00 | 101.00 | 116.00 | 124.00 | 0.00 | - | - | 2 | 59.25% |
EQIX240419C00720000 | 2024-03-20 2:11PM EDT | 720.00 | 109.00 | 106.00 | 114.00 | 0.00 | - | - | 3 | 55.41% |
EQIX240419C00730000 | 2024-03-20 10:33AM EDT | 730.00 | 89.00 | 97.30 | 104.00 | 0.00 | - | - | 3 | 51.58% |
EQIX240419C00740000 | 2024-03-28 2:12PM EDT | 740.00 | 87.70 | 87.00 | 94.80 | +15.70 | +21.81% | 2 | 1 | 49.31% |
EQIX240419C00750000 | 2024-03-28 2:12PM EDT | 750.00 | 78.20 | 78.20 | 83.00 | +1.20 | +1.56% | 2 | 2 | 41.88% |
EQIX240419C00760000 | 2024-03-26 10:53AM EDT | 760.00 | 52.41 | 68.90 | 74.90 | 0.00 | - | 2 | 11 | 41.56% |
EQIX240419C00770000 | 2024-03-27 3:54PM EDT | 770.00 | 55.00 | 59.90 | 65.40 | 0.00 | - | 5 | 16 | 38.36% |
EQIX240419C00780000 | 2024-03-26 2:32PM EDT | 780.00 | 36.90 | 50.90 | 56.70 | 0.00 | - | 3 | 50 | 36.24% |
EQIX240419C00790000 | 2024-03-28 11:46AM EDT | 790.00 | 43.69 | 42.00 | 47.90 | +12.19 | +38.70% | 1 | 65 | 33.62% |
EQIX240419C00800000 | 2024-03-27 10:28AM EDT | 800.00 | 29.25 | 34.80 | 40.40 | 0.00 | - | 7 | 77 | 32.40% |
EQIX240419C00810000 | 2024-03-28 3:25PM EDT | 810.00 | 30.40 | 28.90 | 30.70 | +7.70 | +33.92% | 11 | 110 | 27.72% |
EQIX240419C00820000 | 2024-03-28 1:40PM EDT | 820.00 | 21.30 | 22.70 | 24.60 | +7.20 | +51.06% | 4 | 105 | 27.10% |
EQIX240419C00830000 | 2024-03-28 3:34PM EDT | 830.00 | 17.50 | 17.30 | 18.20 | +4.40 | +33.59% | 6 | 88 | 25.23% |
EQIX240419C00840000 | 2024-03-28 3:58PM EDT | 840.00 | 13.40 | 12.60 | 13.50 | +3.11 | +30.22% | 14 | 42 | 24.51% |
EQIX240419C00850000 | 2024-03-27 3:22PM EDT | 850.00 | 6.89 | 9.00 | 9.80 | 0.00 | - | 4 | 275 | 24.05% |
EQIX240419C00860000 | 2024-03-28 3:26PM EDT | 860.00 | 6.80 | 6.40 | 7.30 | +2.75 | +67.90% | 20 | 184 | 24.29% |
EQIX240419C00870000 | 2024-03-28 3:57PM EDT | 870.00 | 5.00 | 4.20 | 5.30 | +1.61 | +47.49% | 32 | 216 | 24.42% |
EQIX240419C00880000 | 2024-03-27 1:55PM EDT | 880.00 | 2.30 | 2.65 | 5.60 | 0.00 | - | 4 | 62 | 28.12% |
EQIX240419C00890000 | 2024-03-28 3:08PM EDT | 890.00 | 2.30 | 0.25 | 4.90 | +0.60 | +35.29% | 1 | 73 | 29.76% |
EQIX240419C00900000 | 2024-03-28 3:58PM EDT | 900.00 | 1.10 | 1.10 | 1.85 | -1.12 | -50.45% | 7 | 84 | 24.87% |
EQIX240419C00910000 | 2024-03-25 9:30AM EDT | 910.00 | 0.64 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 35.11% |
EQIX240419C00920000 | 2024-03-21 10:10AM EDT | 920.00 | 1.67 | 0.00 | 4.80 | 0.00 | - | 2 | 52 | 37.76% |
EQIX240419C00930000 | 2024-03-26 9:47AM EDT | 930.00 | 0.73 | 0.05 | 4.80 | 0.00 | - | 1 | 70 | 40.32% |
EQIX240419C00940000 | 2024-03-20 9:30AM EDT | 940.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 39 | 42.81% |
EQIX240419C00950000 | 2024-03-11 12:42PM EDT | 950.00 | 6.52 | 0.00 | 4.70 | 0.00 | - | 1 | 13 | 44.98% |
EQIX240419C00960000 | 2024-03-25 12:08PM EDT | 960.00 | 0.50 | 0.00 | 4.60 | 0.00 | - | 1 | 10 | 47.07% |
EQIX240419C00970000 | 2024-03-15 1:24PM EDT | 970.00 | 1.70 | 0.00 | 4.50 | 0.00 | - | 1 | 8 | 49.09% |
EQIX240419C00980000 | 2024-03-27 10:29AM EDT | 980.00 | 0.10 | 0.05 | 1.65 | 0.00 | - | 3 | 6 | 41.10% |
EQIX240419C01000000 | 2024-03-20 10:33AM EDT | 1,000.00 | 1.40 | 0.00 | 1.80 | 0.00 | - | 10 | 420 | 45.64% |
EQIX240419C01010000 | 2024-03-11 9:45AM EDT | 1,010.00 | 2.20 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 57.47% |
EQIX240419C01030000 | 2024-03-20 2:18PM EDT | 1,030.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 2 | 52.87% |
EQIX240419C01040000 | 2024-03-13 12:20PM EDT | 1,040.00 | 1.16 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 54.68% |
EQIX240419C01090000 | 2024-03-20 10:41AM EDT | 1,090.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 3 | 63.28% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
EQIX240419P00500000 | 2024-03-25 1:57PM EDT | 500.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 110.14% |
EQIX240419P00570000 | 2024-03-26 1:52PM EDT | 570.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 36 | 67.43% |
EQIX240419P00600000 | 2024-03-26 9:48AM EDT | 600.00 | 0.80 | 0.00 | 4.00 | 0.00 | - | 10 | 13 | 73.76% |
EQIX240419P00630000 | 2024-03-25 10:35AM EDT | 630.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 66.50% |
EQIX240419P00640000 | 2024-03-25 3:22PM EDT | 640.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 63.29% |
EQIX240419P00650000 | 2024-03-28 12:21PM EDT | 650.00 | 0.75 | 0.00 | 1.60 | -1.01 | -57.39% | 4 | 9 | 55.49% |
EQIX240419P00660000 | 2024-03-25 10:53AM EDT | 660.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 56.95% |
EQIX240419P00670000 | 2024-03-26 2:49PM EDT | 670.00 | 1.85 | 0.05 | 4.80 | 0.00 | - | 2 | 8 | 53.94% |
EQIX240419P00680000 | 2024-03-20 3:19PM EDT | 680.00 | 2.70 | 0.05 | 5.50 | 0.00 | - | 3 | 5 | 52.36% |
EQIX240419P00690000 | 2024-03-27 10:44AM EDT | 690.00 | 1.75 | 0.20 | 5.60 | 0.00 | - | 1 | 14 | 58.77% |
EQIX240419P00700000 | 2024-03-28 3:38PM EDT | 700.00 | 1.60 | 1.10 | 2.95 | -0.40 | -20.00% | 5 | 372 | 46.73% |
EQIX240419P00710000 | 2024-03-27 12:55PM EDT | 710.00 | 2.20 | 0.30 | 6.20 | 0.00 | - | 1 | 18 | 53.28% |
EQIX240419P00720000 | 2024-03-26 2:15PM EDT | 720.00 | 4.10 | 1.05 | 5.20 | 0.00 | - | 8 | 65 | 47.11% |
EQIX240419P00730000 | 2024-03-26 3:47PM EDT | 730.00 | 4.30 | 1.60 | 3.60 | 0.00 | - | 12 | 143 | 39.26% |
EQIX240419P00740000 | 2024-03-26 2:15PM EDT | 740.00 | 5.70 | 0.10 | 5.10 | 0.00 | - | 32 | 54 | 39.89% |
EQIX240419P00750000 | 2024-03-28 11:01AM EDT | 750.00 | 3.50 | 2.50 | 4.50 | -0.50 | -12.50% | 10 | 90 | 34.97% |
EQIX240419P00760000 | 2024-03-26 2:50PM EDT | 760.00 | 7.80 | 0.20 | 7.10 | 0.00 | - | 14 | 77 | 36.97% |
EQIX240419P00770000 | 2024-03-28 10:52AM EDT | 770.00 | 5.75 | 1.20 | 6.80 | -1.15 | -16.67% | 5 | 187 | 32.60% |
EQIX240419P00780000 | 2024-03-28 12:08PM EDT | 780.00 | 5.84 | 4.70 | 7.00 | -3.06 | -34.38% | 13 | 254 | 29.10% |
EQIX240419P00790000 | 2024-03-28 12:25PM EDT | 790.00 | 7.88 | 6.20 | 7.90 | -2.12 | -21.20% | 3 | 241 | 26.57% |
EQIX240419P00800000 | 2024-03-28 3:53PM EDT | 800.00 | 9.16 | 8.70 | 9.80 | -4.56 | -33.24% | 20 | 537 | 25.09% |
EQIX240419P00810000 | 2024-03-28 3:54PM EDT | 810.00 | 12.20 | 11.90 | 12.40 | -7.16 | -36.98% | 28 | 127 | 23.85% |
EQIX240419P00820000 | 2024-03-27 12:34PM EDT | 820.00 | 23.30 | 15.10 | 16.00 | 0.00 | - | 2 | 396 | 23.02% |
EQIX240419P00830000 | 2024-03-28 3:56PM EDT | 830.00 | 19.24 | 19.50 | 20.40 | -16.66 | -46.41% | 21 | 301 | 22.17% |
EQIX240419P00840000 | 2024-03-28 3:56PM EDT | 840.00 | 25.00 | 24.90 | 26.00 | -10.00 | -28.57% | 2 | 303 | 21.72% |
EQIX240419P00850000 | 2024-03-25 2:39PM EDT | 850.00 | 58.10 | 29.00 | 34.10 | 0.00 | - | 2 | 1,024 | 23.55% |
EQIX240419P00860000 | 2024-03-25 12:14PM EDT | 860.00 | 64.74 | 36.90 | 42.00 | 0.00 | - | 1 | 343 | 24.34% |
EQIX240419P00870000 | 2024-03-25 12:14PM EDT | 870.00 | 73.74 | 43.50 | 50.00 | 0.00 | - | 1 | 1,397 | 24.49% |
EQIX240419P00880000 | 2024-03-27 10:53AM EDT | 880.00 | 72.10 | 53.00 | 58.80 | 0.00 | - | 5 | 122 | 25.28% |
EQIX240419P00890000 | 2024-03-21 3:45PM EDT | 890.00 | 81.20 | 62.20 | 68.90 | 0.00 | - | 6 | 151 | 28.37% |
EQIX240419P00900000 | 2024-03-26 2:49PM EDT | 900.00 | 102.60 | 71.00 | 77.40 | 0.00 | - | 1,220 | 372 | 27.47% |
EQIX240419P00910000 | 2024-03-20 11:10AM EDT | 910.00 | 103.10 | 80.10 | 87.20 | 0.00 | - | 100 | 0 | 29.38% |
EQIX240419P00920000 | 2024-03-26 2:49PM EDT | 920.00 | 122.60 | 90.20 | 98.80 | 0.00 | - | 1,220 | 2 | 36.16% |
EQIX240419P00930000 | 2024-03-08 4:33PM EDT | 930.00 | 35.30 | 100.00 | 108.90 | 0.00 | - | 1 | 0 | 38.92% |
EQIX240419P00940000 | 2024-03-05 11:12AM EDT | 940.00 | 40.90 | 110.00 | 118.90 | 0.00 | - | - | 0 | 41.36% |
EQIX240419P00960000 | 2024-03-20 9:30AM EDT | 960.00 | 159.00 | 130.00 | 138.60 | 0.00 | - | - | 0 | 45.22% |
EQIX240419P00970000 | 2024-03-20 9:30AM EDT | 970.00 | 169.00 | 140.00 | 148.60 | 0.00 | - | - | 0 | 47.46% |