Singapore markets open in 6 hours 16 minutes

Essex Property Trust, Inc. (ESS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
297.13+4.38 (+1.50%)
At close: 04:03PM EDT
296.31 -0.82 (-0.28%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESS221021C001750002022-04-27 9:35AM EDT175.00170.00111.50116.300.00--10.00%
ESS221021C001850002022-04-27 9:35AM EDT185.00160.10101.50106.200.00--10.00%
ESS221021C001900002022-02-24 11:12AM EDT190.00120.80149.20154.000.00-60219.39%
ESS221021C002000002022-05-16 12:03AM EDT200.0099.8070.2075.000.00--10.00%
ESS221021C002200002022-04-27 9:34AM EDT220.00127.5068.5072.900.00--00.00%
ESS221021C002300002022-07-18 9:32AM EDT230.0041.0066.0070.700.00-121251.07%
ESS221021C002600002022-07-21 2:12PM EDT260.0018.5037.5041.200.00-52433.91%
ESS221021C002700002022-07-19 11:03AM EDT270.0010.5028.0031.400.00-12728.07%
ESS221021C002800002022-08-08 10:44AM EDT280.0012.6020.4023.000.00-182125.24%
ESS221021C002900002022-08-12 1:34PM EDT290.0013.8013.7016.40+5.80+72.50%4524.58%
ESS221021C003000002022-07-28 10:31AM EDT300.004.707.4010.500.00-21422.94%
ESS221021C003100002022-07-28 1:23PM EDT310.003.203.106.000.00-2921.44%
ESS221021C003200002022-05-11 9:42AM EDT320.0010.750.205.000.00-4525.16%
ESS221021C003300002022-04-01 1:57PM EDT330.0038.5023.2026.500.00-1172.26%
ESS221021C003400002022-07-22 12:05PM EDT340.001.000.004.800.00-71634.52%
ESS221021C003500002022-07-21 3:16PM EDT350.001.500.004.800.00-102138.86%
ESS221021C003600002022-05-03 2:58PM EDT360.008.800.202.900.00-111836.68%
ESS221021C003700002022-08-03 12:17PM EDT370.000.200.000.750.00-21029.44%
ESS221021C003800002022-07-06 10:51AM EDT380.001.000.004.800.00-14650.36%
ESS221021C003900002022-04-12 1:47PM EDT390.008.140.004.800.00-81053.80%
ESS221021C004000002022-05-11 9:30AM EDT400.001.600.004.800.00-1457.09%
ESS221021C004100002022-06-30 11:36AM EDT410.002.500.004.800.00-1050.43%
ESS221021C004200002022-04-21 12:45PM EDT420.004.000.004.800.00--153.17%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ESS221021P001700002022-05-23 9:59AM EDT170.002.551.452.200.00--180.47%
ESS221021P002200002022-07-26 2:23PM EDT220.002.300.104.800.00-1051.94%
ESS221021P002300002022-06-22 2:02PM EDT230.009.000.905.000.00-1356.85%
ESS221021P002400002022-07-20 11:07AM EDT240.004.270.104.900.00-3749.71%
ESS221021P002500002022-07-22 9:44AM EDT250.006.000.004.800.00-1342.73%
ESS221021P002600002022-07-28 1:15PM EDT260.005.200.454.700.00-32735.85%
ESS221021P002700002022-07-28 10:40AM EDT270.008.601.705.800.00-242732.17%
ESS221021P002800002022-07-28 10:31AM EDT280.0013.603.607.900.00-162129.86%
ESS221021P002900002022-06-01 9:44AM EDT290.0024.4029.5033.500.00-1468.90%
ESS221021P003000002022-05-23 9:42AM EDT300.0031.0046.5050.400.00-1191.36%
ESS221021P003100002022-03-18 10:34AM EDT310.0016.509.5013.900.00-109.64%
ESS221021P003200002022-03-02 1:45PM EDT320.0027.2011.4015.900.00-110.00%
ESS221021P003300002022-05-03 12:26PM EDT330.0028.6046.8051.000.00-1154.62%
ESS221021P003400002022-05-06 9:36AM EDT340.0040.0058.0062.500.00-8863.06%
ESS221021P003500002022-05-18 1:52PM EDT350.0066.0094.0098.500.00-13120.11%
ESS221021P003700002022-04-27 9:32AM EDT370.0039.0082.4087.000.00--165.38%
ESS221021P003800002022-02-28 2:48PM EDT380.0072.2042.3047.000.00--10.00%
ESS221021P004100002022-05-02 9:45AM EDT410.0086.800.000.000.00-100.00%