U.S. markets close in 1 hour 5 minutes

Extra Space Storage Inc. (EXR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
159.74-0.24 (-0.15%)
As of 2:55PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXR210618C001000002021-06-14 12:03AM EDT100.0059.1857.3062.000.00---408.01%
EXR210618C001050002020-12-15 11:40AM EDT105.0012.109.0011.500.00-110.00%
EXR210618C001100002021-06-11 3:08PM EDT110.0049.1647.2052.000.00-100341.50%
EXR210618C001150002021-06-11 1:16PM EDT115.0045.0042.6047.200.00-1500176.56%
EXR210618C001200002021-06-11 1:16PM EDT120.0040.1037.5042.100.00-1250136.33%
EXR210618C001250002021-06-11 1:16PM EDT125.0034.6032.5037.100.00-500118.75%
EXR210618C001300002021-06-11 1:16PM EDT130.0029.2027.6032.100.00-4210111.33%
EXR210618C001350002021-06-11 1:16PM EDT135.0023.5022.3027.000.00-2000191.89%
EXR210618C001400002021-06-11 1:16PM EDT140.0019.2017.8022.500.00-150298.44%
EXR210618C001450002021-06-14 3:47PM EDT145.0015.1513.4016.70+0.25+1.68%11072.36%
EXR210618C001500002021-06-11 1:42PM EDT150.009.809.3011.10+1.45+17.37%4058.01%
EXR210618C001550002021-06-16 1:38PM EDT155.006.403.406.80+1.30+25.49%2370.12%
EXR210618C001600002021-06-16 2:16PM EDT160.002.751.052.25+1.25+83.33%118941.11%
EXR210618C001650002021-06-15 2:42PM EDT165.000.300.004.800.00-101677.59%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EXR210618P000600002020-11-24 4:56PM EDT60.000.300.000.750.00--5535.16%
EXR210618P000800002020-11-24 1:38PM EDT80.001.950.901.300.00-26475.20%
EXR210618P000850002021-04-12 1:52PM EDT85.000.200.005.000.00-214533.98%
EXR210618P000900002021-02-16 2:20PM EDT90.001.550.000.750.00-319330.08%
EXR210618P000950002021-05-03 9:30AM EDT95.000.250.000.000.00-12150.00%
EXR210618P001000002021-06-01 11:18AM EDT100.000.100.004.800.00-50414.94%
EXR210618P001050002021-06-01 11:19AM EDT105.000.120.004.800.00-138380.57%
EXR210618P001100002021-05-21 11:43AM EDT110.000.100.004.800.00-149347.51%
EXR210618P001150002021-03-23 2:25PM EDT115.001.900.100.600.00-70201.17%
EXR210618P001200002021-05-11 2:13PM EDT120.000.400.003.900.00-200267.29%
EXR210618P001250002021-06-07 9:30AM EDT125.000.250.000.050.00-30107.03%
EXR210618P001300002021-06-09 10:38AM EDT130.000.070.004.800.00-122225.15%
EXR210618P001350002021-05-25 3:03PM EDT135.000.490.004.800.00-126196.09%
EXR210618P001400002021-06-11 1:40PM EDT140.000.600.004.800.00-5125167.19%
EXR210618P001450002021-06-11 1:40PM EDT145.000.750.002.400.00-50105.96%
EXR210618P001500002021-06-14 3:23PM EDT150.000.200.004.800.00-914108.40%
EXR210618P001550002021-06-15 10:27AM EDT155.000.200.051.350.00-21155.76%
EXR210618P001700002021-06-09 12:35PM EDT170.0011.748.2011.800.00-1010085.82%
EXR210618P001750002021-05-21 3:14PM EDT175.0030.1013.0017.000.00-50112.79%