New Zealand markets closed

Extra Space Storage Inc. (EXR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
132.12-2.08 (-1.55%)
As of 03:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXR240419C001200002024-04-19 10:30AM EDT120.0014.0010.7014.50-7.03-33.43%11146.29%
EXR240419C001300002024-03-22 3:58PM EDT130.0012.401.603.800.00-2050.78%
EXR240419C001350002024-04-19 11:35AM EDT135.000.200.000.10-2.15-91.49%47431.64%
EXR240419C001400002024-04-17 2:34PM EDT140.000.400.000.050.00-614453.13%
EXR240419C001450002024-04-19 10:14AM EDT145.000.030.000.05-0.02-40.00%319079.69%
EXR240419C001500002024-04-18 3:54PM EDT150.000.050.000.300.00-6293136.13%
EXR240419C001550002024-04-17 1:34PM EDT155.000.100.000.750.00-21155195.70%
EXR240419C001600002024-04-17 1:33PM EDT160.000.050.001.500.00-5147263.28%
EXR240419C001650002024-03-21 9:51AM EDT165.000.280.000.750.00-16252.73%
EXR240419C001750002024-02-27 10:35AM EDT175.000.200.001.600.00--1354.88%
EXR240419C001800002024-03-21 3:58PM EDT180.000.050.000.750.00-13327.73%
EXR240419C001950002024-03-08 1:37PM EDT195.000.100.000.750.00-1086393.75%
EXR240419C002000002024-03-05 3:15PM EDT200.000.050.000.750.00-16114414.06%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EXR240419P000750002024-02-27 11:16AM EDT75.000.100.000.050.00-9333406.25%
EXR240419P000800002024-03-05 3:15PM EDT80.000.050.000.750.00-299525.00%
EXR240419P001000002024-02-26 3:21PM EDT100.000.250.000.000.00-3350.00%
EXR240419P001100002024-02-16 1:54PM EDT110.000.500.001.050.00-44244.34%
EXR240419P001150002024-04-15 3:13PM EDT115.000.030.050.750.00-16184.38%
EXR240419P001200002024-04-15 3:34PM EDT120.000.040.000.750.00-225136.91%
EXR240419P001250002024-04-15 9:30AM EDT125.000.050.000.750.00-13791.41%
EXR240419P001300002024-04-19 1:36PM EDT130.000.050.000.25-0.10-66.67%196635.06%
EXR240419P001350002024-04-19 1:36PM EDT135.002.051.804.50+0.37+22.02%48146101.47%
EXR240419P001400002024-04-18 3:11PM EDT140.006.506.908.80+1.40+27.45%1124125.10%
EXR240419P001450002024-04-18 2:30PM EDT145.0010.8510.3014.50+0.85+8.50%174206.84%
EXR240419P001500002024-04-15 1:24PM EDT150.0012.6515.5020.000.00-16275.98%
EXR240419P001550002024-03-27 10:06AM EDT155.0011.0720.6025.000.00-10317.09%