Australia markets closed

Public Storage (PSA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
272.39-1.97 (-0.72%)
At close: 04:00PM EDT
270.58 -1.81 (-0.66%)
After hours: 06:27PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSA240621C001250002024-04-01 9:30AM EDT125.00168.600.000.000.00--10.00%
PSA240621C001500002023-12-12 10:32AM EDT150.00123.21144.20149.000.00--1312.84%
PSA240621C001600002023-12-07 2:10PM EDT160.00112.74138.10142.900.00-10311.46%
PSA240621C001900002023-11-10 11:09AM EDT190.0060.1082.5084.400.00--379.42%
PSA240621C001950002023-11-02 12:13PM EDT195.0060.6071.0074.800.00--10.00%
PSA240621C002000002024-04-29 1:21PM EDT200.0064.6071.0074.500.00-1357.23%
PSA240621C002100002023-10-23 11:34AM EDT210.0050.9349.8051.200.00--10.00%
PSA240621C002200002023-12-07 12:11PM EDT220.0057.2080.0083.700.00-3512192.16%
PSA240621C002300002023-12-29 3:48PM EDT230.0079.5060.9064.200.00-137136.66%
PSA240621C002400002024-05-01 2:48PM EDT240.0026.0031.2034.100.00-23939.48%
PSA240621C002500002024-05-16 1:22PM EDT250.0039.8322.0024.300.00-99131.23%
PSA240621C002600002024-05-21 9:50AM EDT260.0026.4312.3015.600.00-34426.89%
PSA240621C002700002024-05-24 12:50PM EDT270.007.586.406.90-1.38-15.40%1112518.77%
PSA240621C002800002024-05-23 3:58PM EDT280.002.402.252.55-0.75-23.81%619918.16%
PSA240621C002900002024-05-24 3:59PM EDT290.000.700.550.75-0.30-30.00%10731818.36%
PSA240621C003000002024-05-23 3:08PM EDT300.000.300.151.200.00-1814728.46%
PSA240621C003100002024-05-23 2:02PM EDT310.000.150.001.000.00-411533.50%
PSA240621C003200002024-05-14 11:54AM EDT320.000.420.000.200.00-213029.05%
PSA240621C003300002024-05-01 9:42AM EDT330.000.430.002.400.00-15655.92%
PSA240621C003400002024-05-21 3:03PM EDT340.000.050.000.050.00-112231.74%
PSA240621C003500002024-05-01 9:42AM EDT350.000.330.002.500.00-1757.89%
PSA240621C003600002024-04-18 11:19AM EDT360.000.100.002.500.00-2562.77%
PSA240621C003700002024-01-03 3:22PM EDT370.002.500.101.700.00--163.23%
PSA240621C003900002024-04-17 9:30AM EDT390.000.050.002.150.00-61274.02%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSA240621P001200002024-01-22 4:02PM EDT120.000.220.000.250.00-58119.14%
PSA240621P001250002024-02-28 12:37PM EDT125.000.060.000.200.00-11110.94%
PSA240621P001300002024-02-14 4:31PM EDT130.000.050.000.100.00-2298.05%
PSA240621P001350002023-10-02 12:46PM EDT135.000.850.004.800.00-47166.26%
PSA240621P001400002023-10-05 1:21PM EDT140.001.000.102.550.00--3140.28%
PSA240621P001450002024-05-13 10:27AM EDT145.000.030.000.150.00-12288.28%
PSA240621P001500002024-02-23 11:14AM EDT150.000.100.000.300.00-1890.82%
PSA240621P001550002024-04-02 3:51PM EDT155.000.050.000.750.00-101497.75%
PSA240621P001600002024-03-14 1:15PM EDT160.000.100.000.750.00-3192.82%
PSA240621P001700002024-03-20 12:30PM EDT170.000.100.001.750.00-1296.14%
PSA240621P001750002024-04-03 11:26AM EDT175.000.130.002.150.00-14194.73%
PSA240621P001800002024-05-07 9:30AM EDT180.000.050.000.050.00-22853.52%
PSA240621P001850002023-11-13 12:19PM EDT185.003.800.502.650.00-1591.70%
PSA240621P001900002024-05-07 2:39PM EDT190.000.100.002.150.00-31779.66%
PSA240621P001950002024-05-07 2:39PM EDT195.000.100.000.400.00-173456.06%
PSA240621P002000002024-05-22 1:15PM EDT200.000.100.001.000.00-23360.55%
PSA240621P002100002024-05-24 11:56AM EDT210.000.050.000.80-0.23-82.14%323350.29%
PSA240621P002200002024-05-17 2:16PM EDT220.000.100.000.600.00-25045.95%
PSA240621P002300002024-05-16 2:44PM EDT230.001.150.051.400.00-115646.29%
PSA240621P002400002024-05-24 3:57PM EDT240.000.410.400.55+0.01+2.50%2715529.54%
PSA240621P002500002024-05-24 3:41PM EDT250.000.800.801.00-0.05-5.88%351,05425.48%
PSA240621P002600002024-05-24 2:48PM EDT260.002.152.202.45+0.30+16.22%5672123.67%
PSA240621P002700002024-05-24 3:52PM EDT270.005.805.506.10+1.00+20.83%1267824.15%
PSA240621P002800002024-05-24 1:36PM EDT280.0011.0011.2013.00+1.70+18.28%655928.42%
PSA240621P002900002024-05-20 12:36PM EDT290.008.5418.8022.000.00-25335.54%
PSA240621P003000002024-05-15 9:30AM EDT300.0021.0028.3031.900.00-33544.22%
PSA240621P003100002024-03-12 3:19PM EDT310.0025.9734.5037.500.00-10100.00%
PSA240621P004100002023-10-31 9:32AM EDT410.00167.000.000.000.00-100.00%