PSA - Public Storage

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSA230616C001400002023-05-26 1:50PM EDT140.00145.34144.50148.80-10.28-6.61%11192.58%
PSA230616C001750002023-05-08 9:52AM EDT175.00122.70110.70114.300.00--0115.63%
PSA230616C002000002023-04-12 10:41AM EDT200.00117.3095.3098.300.00-115175.02%
PSA230616C002500002023-03-03 11:25AM EDT250.0057.5054.4058.100.00-517140.01%
PSA230616C002600002023-05-26 1:50PM EDT260.0026.3826.4029.00-0.26-0.98%1742.31%
PSA230616C002700002023-05-22 10:48AM EDT270.0017.0017.6019.800.00-36435.13%
PSA230616C002800002023-05-25 12:04PM EDT280.007.4910.2010.600.00-85925.45%
PSA230616C002900002023-05-26 1:49PM EDT290.003.804.204.60+0.52+15.85%312222.71%
PSA230616C003000002023-05-26 3:47PM EDT300.001.350.951.70+0.25+22.73%586522.69%
PSA230616C003100002023-05-25 1:17PM EDT310.000.450.250.500.00-320122.75%
PSA230616C003200002023-05-26 10:40AM EDT320.000.450.000.65+0.30+200.00%372831.30%
PSA230616C003300002023-05-25 1:25PM EDT330.000.200.050.750.00-28139.01%
PSA230616C003400002023-05-23 2:01PM EDT340.000.050.000.750.00-15745.26%
PSA230616C003500002023-05-22 3:09PM EDT350.000.450.000.750.00-22951.12%
PSA230616C003600002023-02-03 12:10PM EDT360.001.820.004.800.00-1873.60%
PSA230616C003700002023-05-22 2:40PM EDT370.000.190.000.750.00-3755.03%
PSA230616C003800002023-05-22 2:26PM EDT380.000.150.000.750.00-3459.72%
PSA230616C003900002022-12-20 3:10PM EDT390.001.400.002.950.00-1382.01%
PSA230616C004000002023-04-11 3:55PM EDT400.000.100.000.750.00-11168.56%
PSA230616C004100002023-05-02 3:29PM EDT410.000.250.004.800.00-13102.04%
PSA230616C004200002022-10-20 9:30AM EDT420.001.600.401.150.00--185.99%
PSA230616C004300002023-04-13 2:31PM EDT430.000.150.000.750.00--180.66%
PSA230616C004400002023-04-13 2:32PM EDT440.000.200.000.750.00--184.42%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSA230616P001400002023-02-02 4:34PM EDT140.000.400.000.300.00-120126.56%
PSA230616P001500002022-11-02 11:41AM EDT150.001.200.102.000.00--1153.66%
PSA230616P001550002022-11-03 9:30AM EDT155.001.750.004.800.00--1173.63%
PSA230616P001600002023-02-06 10:42AM EDT160.000.600.004.800.00-24165.99%
PSA230616P001700002023-03-15 11:21AM EDT170.000.400.000.750.00-211107.23%
PSA230616P001750002022-11-23 1:51PM EDT175.001.600.203.700.00-25137.70%
PSA230616P001800002022-11-22 2:39PM EDT180.001.551.154.800.00--2144.92%
PSA230616P001900002023-05-01 1:04PM EDT190.000.050.000.750.00-2386.82%
PSA230616P001950002023-05-15 9:50AM EDT195.000.400.000.750.00-1181.98%
PSA230616P002000002023-05-03 12:43PM EDT200.000.600.000.550.00-1373.63%
PSA230616P002100002023-04-11 10:27AM EDT210.000.500.000.750.00-5768.07%
PSA230616P002200002023-05-25 11:00AM EDT220.000.260.050.750.00-12359.91%
PSA230616P002300002023-05-24 9:55AM EDT230.000.500.000.75+0.05+11.11%11850.68%
PSA230616P002400002023-05-24 9:54AM EDT240.000.560.050.500.00-23944.65%
PSA230616P002500002023-05-26 3:11PM EDT250.000.700.600.80-0.20-22.22%131840.02%
PSA230616P002600002023-05-26 3:35PM EDT260.001.200.801.35-0.80-40.00%21,21035.61%
PSA230616P002700002023-05-26 12:40PM EDT270.002.752.152.45-0.35-11.29%236831.73%
PSA230616P002800002023-05-26 1:55PM EDT280.005.204.504.90-2.10-28.77%216129.46%
PSA230616P002900002023-05-25 11:12AM EDT290.0013.759.209.600.00-172029.10%
PSA230616P003000002023-05-25 11:43AM EDT300.0023.0016.1017.600.00-533634.69%
PSA230616P003100002023-05-22 11:39AM EDT310.0026.8025.0027.500.00-39445.09%
PSA230616P003200002023-05-22 11:26AM EDT320.0037.6033.4037.100.00-21052.60%
PSA230616P003300002023-04-17 2:17PM EDT330.0041.2544.1045.700.00-34652.65%
PSA230616P003400002023-02-09 10:42AM EDT340.0041.4259.0063.600.00-4191.15%
PSA230616P003600002022-11-14 12:40PM EDT360.0070.1363.4066.400.00-110.00%
PSA230616P003700002022-10-24 2:31PM EDT370.0080.8072.0076.600.00--00.00%