Singapore markets open in 2 hours 20 minutes

Essex Property Trust, Inc. (ESS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
264.02-2.23 (-0.84%)
At close: 04:03PM EDT
264.02 +0.10 (+0.04%)
After hours: 04:06PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESS220715C002500002022-06-22 10:12AM EDT250.0010.5012.4016.500.00-21032.92%
ESS220715C002600002022-06-22 10:12AM EDT260.005.205.209.500.00-23631.52%
ESS220715C002700002022-06-27 10:24AM EDT270.002.001.004.900.00-1631.78%
ESS220715C002800002022-06-24 11:00AM EDT280.000.500.053.700.00-113040.11%
ESS220715C002900002022-06-15 12:26PM EDT290.001.500.004.800.00-1557.76%
ESS220715C003000002022-06-21 9:30AM EDT300.000.750.000.750.00-1538.94%
ESS220715C003100002022-06-07 2:52PM EDT310.001.510.004.800.00-11562.28%
ESS220715C003200002022-04-28 9:46AM EDT320.0029.600.004.700.00-1770.06%
ESS220715C003300002022-05-02 2:58PM EDT330.009.500.003.500.00-1072.05%
ESS220715C003400002022-05-23 9:30AM EDT340.001.050.004.800.00-11385.40%
ESS220715C003500002022-05-17 9:31AM EDT350.001.450.004.800.00-2892.27%
ESS220715C003600002022-04-26 2:41PM EDT360.009.900.004.800.00-3598.82%
ESS220715C003700002022-04-29 3:50PM EDT370.003.600.004.800.00-112105.05%
ESS220715C003800002022-06-08 9:30AM EDT380.000.200.001.000.00-12582.32%
ESS220715C003900002022-06-23 9:30AM EDT390.000.040.004.800.00-17116.77%
ESS220715C004000002022-04-20 10:16AM EDT400.001.620.004.800.00-122122.29%
ESS220715C004300002021-12-22 2:41PM EDT430.002.250.001.850.00--1115.09%
ESS220715C004800002022-06-21 3:58PM EDT480.000.050.000.050.00-411989.06%
ESS220715C005000002022-06-22 3:21PM EDT500.000.050.000.100.00--108100.39%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESS220715P001400002022-06-22 9:36AM EDT140.000.050.000.050.00--299.22%
ESS220715P002200002022-06-21 1:39PM EDT220.001.000.004.800.00-1271.70%
ESS220715P002300002022-06-21 1:39PM EDT230.001.250.004.800.00-11258.79%
ESS220715P002400002022-06-24 10:40AM EDT240.002.100.003.100.00-3850.51%
ESS220715P002500002022-06-27 10:25AM EDT250.002.000.654.600.00-11144.39%
ESS220715P002600002022-06-28 10:17AM EDT260.002.724.007.20-3.48-56.13%11239.09%
ESS220715P002700002022-06-28 10:17AM EDT270.006.508.0012.50-5.69-46.68%15538.92%
ESS220715P002800002022-06-15 1:55PM EDT280.0027.5016.0020.800.00-12745.75%
ESS220715P002900002022-06-28 9:30AM EDT290.0024.8825.6030.20+0.03+0.12%11054.63%
ESS220715P003000002022-05-26 3:47PM EDT300.0022.0038.5042.400.00-1666.68%
ESS220715P003100002021-12-13 1:05AM EDT310.0015.8010.0013.400.00-220.00%
ESS220715P003200002022-01-21 10:34AM EDT320.0017.0522.7026.300.00-740.00%
ESS220715P003300002022-05-09 9:58AM EDT330.0031.5052.1056.500.00-2110.00%
ESS220715P003400002022-05-11 3:04PM EDT340.0053.4268.5072.900.00-14210.00%
ESS220715P003500002022-05-11 3:04PM EDT350.0062.7278.5082.500.00-140.00%
ESS220715P003600002022-02-07 10:43AM EDT360.0045.600.000.000.00-110.00%
ESS220715P003800002022-01-28 2:21PM EDT380.0065.3066.5070.500.00-100.00%
ESS220715P004200002022-04-27 9:34AM EDT420.0075.60130.90135.500.00--110.00%