Pure Storage, Inc. (PSTG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240621C00018000 | 2024-04-23 3:07PM EDT | 18.00 | 34.30 | 34.30 | 36.50 | 0.00 | - | 1 | 1 | 171.09% |
| PSTG240621C00020000 | 2023-08-29 11:19AM EDT | 20.00 | 17.80 | 16.20 | 16.40 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240621C00025000 | 2024-04-18 3:45PM EDT | 25.00 | 26.89 | 27.30 | 29.40 | 0.00 | - | 6 | 11 | 120.51% |
| PSTG240621C00027000 | 2024-01-03 11:02AM EDT | 27.00 | 11.50 | 14.30 | 17.30 | 0.00 | - | - | 15 | 0.00% |
| PSTG240621C00028000 | 2024-02-08 2:27PM EDT | 28.00 | 17.00 | 26.80 | 29.20 | 0.00 | - | 1 | 1 | 191.55% |
| PSTG240621C00029000 | 2024-03-11 3:24PM EDT | 29.00 | 25.31 | 23.10 | 25.60 | 0.00 | - | 1 | 1 | 99.61% |
| PSTG240621C00030000 | 2024-04-22 2:59PM EDT | 30.00 | 20.60 | 21.80 | 24.10 | 0.00 | - | 1 | 85 | 124.56% |
| PSTG240621C00031000 | 2024-04-15 3:54PM EDT | 31.00 | 21.78 | 21.90 | 23.90 | 0.00 | - | 1 | 5 | 112.31% |
| PSTG240621C00032000 | 2024-03-06 4:34PM EDT | 32.00 | 25.60 | 22.10 | 22.50 | 0.00 | - | 1 | 21 | 119.14% |
| PSTG240621C00033000 | 2024-03-04 2:47PM EDT | 33.00 | 23.60 | 20.90 | 21.20 | 0.00 | - | 1 | 31 | 106.40% |
| PSTG240621C00034000 | 2024-03-12 1:54PM EDT | 34.00 | 17.53 | 20.40 | 21.60 | 0.00 | - | 1 | 13 | 125.44% |
| PSTG240621C00035000 | 2024-04-23 3:52PM EDT | 35.00 | 17.25 | 17.20 | 19.50 | 0.00 | - | 1 | 335 | 72.85% |
| PSTG240621C00036000 | 2024-04-16 9:30AM EDT | 36.00 | 16.34 | 16.50 | 17.60 | 0.00 | - | 1 | 44 | 51.95% |
| PSTG240621C00037000 | 2024-04-10 11:03AM EDT | 37.00 | 15.77 | 16.00 | 17.70 | 0.00 | - | 1 | 134 | 80.96% |
| PSTG240621C00038000 | 2024-04-25 10:21AM EDT | 38.00 | 13.90 | 14.00 | 16.30 | 0.00 | - | 2 | 542 | 52.15% |
| PSTG240621C00039000 | 2024-04-25 11:54AM EDT | 39.00 | 12.70 | 14.50 | 15.00 | 0.00 | - | 1 | 68 | 69.34% |
| PSTG240621C00040000 | 2024-04-15 3:12PM EDT | 40.00 | 13.10 | 12.10 | 14.20 | -0.37 | -2.75% | 1 | 314 | 75.68% |
| PSTG240621C00041000 | 2024-04-26 1:41PM EDT | 41.00 | 12.23 | 12.70 | 14.60 | -0.51 | -4.00% | 2 | 100 | 80.13% |
| PSTG240621C00042000 | 2024-04-17 11:19AM EDT | 42.00 | 12.33 | 11.80 | 12.10 | 0.00 | - | 2 | 2,503 | 61.23% |
| PSTG240621C00043000 | 2024-03-27 1:01PM EDT | 43.00 | 10.70 | 9.10 | 11.30 | 0.00 | - | 1 | 115 | 63.87% |
| PSTG240621C00044000 | 2024-04-26 2:40PM EDT | 44.00 | 10.20 | 10.20 | 10.50 | -1.00 | -8.93% | 3 | 47 | 60.21% |
| PSTG240621C00045000 | 2024-04-25 9:30AM EDT | 45.00 | 7.06 | 9.40 | 10.00 | 0.00 | - | 1 | 1,317 | 61.57% |
| PSTG240621C00046000 | 2024-04-26 3:08PM EDT | 46.00 | 8.90 | 8.70 | 8.90 | +2.90 | +48.33% | 5 | 560 | 58.37% |
| PSTG240621C00047000 | 2024-04-19 3:17PM EDT | 47.00 | 5.50 | 7.40 | 8.60 | 0.00 | - | 3 | 759 | 56.52% |
| PSTG240621C00048000 | 2024-04-24 1:31PM EDT | 48.00 | 6.20 | 5.80 | 7.50 | 0.00 | - | 1 | 114 | 58.59% |
| PSTG240621C00049000 | 2024-04-26 12:22PM EDT | 49.00 | 6.50 | 6.60 | 6.80 | +1.20 | +22.64% | 56 | 334 | 55.98% |
| PSTG240621C00050000 | 2024-04-26 3:46PM EDT | 50.00 | 6.10 | 6.00 | 6.20 | +0.50 | +8.93% | 13 | 1,143 | 55.71% |
| PSTG240621C00055000 | 2024-04-26 3:44PM EDT | 55.00 | 3.52 | 3.50 | 3.60 | +0.22 | +6.67% | 553 | 3,423 | 53.47% |
| PSTG240621C00060000 | 2024-04-26 3:32PM EDT | 60.00 | 2.00 | 1.85 | 2.00 | +0.30 | +17.65% | 38 | 1,706 | 52.49% |
| PSTG240621C00065000 | 2024-04-26 10:23AM EDT | 65.00 | 1.05 | 0.90 | 1.05 | +0.33 | +45.83% | 4 | 847 | 51.90% |
| PSTG240621C00070000 | 2024-04-26 11:24AM EDT | 70.00 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 11 | 340 | 52.44% |
| PSTG240621C00075000 | 2024-04-26 3:04PM EDT | 75.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 3 | 145 | 52.93% |
| PSTG240621C00080000 | 2024-03-27 10:02AM EDT | 80.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 3 | 8 | 60.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240621P00018000 | 2023-12-26 1:28PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 21 | 135.55% |
| PSTG240621P00020000 | 2024-02-28 10:30AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 123.44% |
| PSTG240621P00022000 | 2023-12-06 4:56PM EDT | 22.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 126.17% |
| PSTG240621P00023000 | 2024-04-25 10:44AM EDT | 23.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 10 | 29 | 122.66% |
| PSTG240621P00024000 | 2023-12-01 10:54AM EDT | 24.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 10 | 10 | 126.17% |
| PSTG240621P00025000 | 2024-04-25 10:44AM EDT | 25.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 10 | 20 | 93.75% |
| PSTG240621P00026000 | 2024-04-01 1:56PM EDT | 26.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 92.58% |
| PSTG240621P00028000 | 2024-02-14 12:38PM EDT | 28.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | 2 | 13 | 92.97% |
| PSTG240621P00029000 | 2024-03-12 9:34AM EDT | 29.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 40 | 619 | 79.69% |
| PSTG240621P00030000 | 2024-04-09 1:57PM EDT | 30.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 2 | 685 | 78.13% |
| PSTG240621P00031000 | 2024-02-12 10:30AM EDT | 31.00 | 0.57 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 87.60% |
| PSTG240621P00032000 | 2024-04-03 1:18PM EDT | 32.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 10 | 30 | 72.36% |
| PSTG240621P00033000 | 2024-02-22 4:30PM EDT | 33.00 | 1.15 | 0.05 | 0.50 | 0.00 | - | 1 | 529 | 74.90% |
| PSTG240621P00034000 | 2024-04-17 9:32AM EDT | 34.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 56.06% |
| PSTG240621P00035000 | 2024-04-09 3:11PM EDT | 35.00 | 0.26 | 0.05 | 0.50 | 0.00 | - | 1 | 83 | 66.99% |
| PSTG240621P00036000 | 2024-04-19 1:56PM EDT | 36.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 16 | 392 | 64.45% |
| PSTG240621P00037000 | 2024-04-23 11:24AM EDT | 37.00 | 0.26 | 0.05 | 0.45 | 0.00 | - | 2 | 194 | 58.20% |
| PSTG240621P00038000 | 2024-04-10 12:59PM EDT | 38.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 80 | 54.69% |
| PSTG240621P00039000 | 2024-04-16 10:57AM EDT | 39.00 | 0.48 | 0.25 | 0.35 | 0.00 | - | 12 | 32 | 53.32% |
| PSTG240621P00040000 | 2024-04-26 1:09PM EDT | 40.00 | 0.42 | 0.35 | 0.45 | -0.47 | -52.81% | 5 | 88 | 53.42% |
| PSTG240621P00041000 | 2024-04-24 3:51PM EDT | 41.00 | 0.80 | 0.45 | 0.55 | 0.00 | - | 4 | 100 | 52.83% |
| PSTG240621P00042000 | 2024-04-26 3:32PM EDT | 42.00 | 0.65 | 0.60 | 0.70 | -0.27 | -29.35% | 18 | 200 | 53.03% |
| PSTG240621P00043000 | 2024-04-26 3:01PM EDT | 43.00 | 0.85 | 0.75 | 0.85 | -0.58 | -40.56% | 18 | 216 | 52.59% |
| PSTG240621P00044000 | 2024-04-22 9:34AM EDT | 44.00 | 1.65 | 0.95 | 1.05 | 0.00 | - | 7 | 326 | 52.64% |
| PSTG240621P00045000 | 2024-04-25 3:47PM EDT | 45.00 | 1.36 | 1.15 | 1.25 | 0.00 | - | 50 | 576 | 52.10% |
| PSTG240621P00046000 | 2024-04-26 1:52PM EDT | 46.00 | 1.45 | 1.40 | 1.50 | -1.20 | -45.28% | 7 | 703 | 51.93% |
| PSTG240621P00047000 | 2024-04-26 3:11PM EDT | 47.00 | 1.66 | 1.65 | 1.75 | -0.78 | -31.97% | 7 | 157 | 51.22% |
| PSTG240621P00048000 | 2024-04-26 3:15PM EDT | 48.00 | 2.00 | 1.95 | 2.05 | -0.43 | -17.70% | 11 | 241 | 50.81% |
| PSTG240621P00049000 | 2024-04-24 10:30AM EDT | 49.00 | 2.72 | 2.25 | 2.40 | 0.00 | - | 1 | 580 | 50.24% |
| PSTG240621P00050000 | 2024-04-26 1:28PM EDT | 50.00 | 2.75 | 2.65 | 2.75 | -0.25 | -8.33% | 25 | 855 | 50.51% |
| PSTG240621P00055000 | 2024-04-25 12:25PM EDT | 55.00 | 6.20 | 5.10 | 5.30 | 0.00 | - | 119 | 388 | 49.83% |
| PSTG240621P00060000 | 2024-04-24 2:01PM EDT | 60.00 | 9.90 | 8.50 | 8.70 | 0.00 | - | 2 | 75 | 48.68% |
| PSTG240621P00065000 | 2024-03-21 10:57AM EDT | 65.00 | 12.90 | 14.00 | 16.80 | 0.00 | - | - | 6 | 87.18% |
| PSTG240621P00070000 | 2024-04-01 2:40PM EDT | 70.00 | 17.90 | 17.00 | 17.90 | 0.00 | - | 5 | 41 | 60.69% |
| PSTG240621P00075000 | 2024-03-28 10:51AM EDT | 75.00 | 22.30 | 21.30 | 22.30 | 0.00 | - | 5 | 0 | 52.93% |
© 2024 Yahoo. All rights reserved.