Pure Storage, Inc. (PSTG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240816C00020000 | 2024-03-28 3:18PM EDT | 20.00 | 32.50 | 32.40 | 34.40 | 0.00 | - | 1 | 2 | 110.06% |
| PSTG240816C00026000 | 2023-12-21 2:19PM EDT | 26.00 | 11.00 | 15.30 | 18.50 | 0.00 | - | 8 | 18 | 0.00% |
| PSTG240816C00028000 | 2023-12-22 10:51AM EDT | 28.00 | 10.40 | 15.10 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240816C00029000 | 2023-12-15 12:38PM EDT | 29.00 | 10.00 | 9.50 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240816C00030000 | 2024-02-29 11:04AM EDT | 30.00 | 21.50 | 21.30 | 24.50 | 0.00 | - | 5 | 10 | 96.78% |
| PSTG240816C00031000 | 2024-01-10 10:40AM EDT | 31.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| PSTG240816C00032000 | 2024-01-18 11:26AM EDT | 32.00 | 8.50 | 11.10 | 13.00 | 0.00 | - | 3 | 2 | 0.00% |
| PSTG240816C00033000 | 2024-03-19 9:50AM EDT | 33.00 | 17.50 | 18.30 | 21.30 | 0.00 | - | 5 | 29 | 80.27% |
| PSTG240816C00034000 | 2024-02-02 4:59PM EDT | 34.00 | 10.57 | 21.80 | 23.30 | 0.00 | - | 1 | 2 | 112.35% |
| PSTG240816C00035000 | 2024-04-22 10:53AM EDT | 35.00 | 15.20 | 18.10 | 19.90 | 0.00 | - | 28 | 51 | 66.94% |
| PSTG240816C00036000 | 2024-04-23 2:21PM EDT | 36.00 | 16.79 | 17.30 | 19.50 | 0.00 | - | 1 | 47 | 70.73% |
| PSTG240816C00037000 | 2024-04-25 1:04PM EDT | 37.00 | 15.90 | 15.60 | 17.80 | 0.00 | - | 1 | 44 | 54.20% |
| PSTG240816C00038000 | 2024-03-01 2:23PM EDT | 38.00 | 19.20 | 13.80 | 15.60 | 0.00 | - | 1 | 141 | 49.02% |
| PSTG240816C00039000 | 2024-04-25 10:43AM EDT | 39.00 | 13.60 | 13.70 | 16.60 | 0.00 | - | 3 | 88 | 56.03% |
| PSTG240816C00040000 | 2024-04-25 12:08PM EDT | 40.00 | 12.80 | 14.30 | 14.60 | 0.00 | - | 1 | 49 | 57.28% |
| PSTG240816C00041000 | 2024-04-05 9:40AM EDT | 41.00 | 13.40 | 13.50 | 13.70 | 0.00 | - | 1 | 47 | 55.96% |
| PSTG240816C00042000 | 2024-04-03 10:18AM EDT | 42.00 | 13.20 | 11.10 | 12.90 | 0.00 | - | 5 | 573 | 56.42% |
| PSTG240816C00043000 | 2024-04-25 9:53AM EDT | 43.00 | 10.00 | 11.90 | 12.10 | 0.00 | - | 1 | 24 | 54.10% |
| PSTG240816C00044000 | 2024-03-04 10:45AM EDT | 44.00 | 12.90 | 11.90 | 12.20 | 0.00 | - | 1 | 18 | 62.43% |
| PSTG240816C00045000 | 2024-04-17 9:46AM EDT | 45.00 | 11.20 | 8.60 | 10.60 | 0.00 | - | 17 | 116 | 53.66% |
| PSTG240816C00046000 | 2024-04-04 1:21PM EDT | 46.00 | 11.00 | 9.60 | 9.90 | 0.00 | - | 15 | 86 | 51.49% |
| PSTG240816C00047000 | 2024-04-15 1:43PM EDT | 47.00 | 9.40 | 8.90 | 9.20 | 0.00 | - | 1 | 127 | 50.72% |
| PSTG240816C00048000 | 2024-04-19 12:21PM EDT | 48.00 | 5.80 | 8.30 | 8.50 | 0.00 | - | 11 | 30 | 50.21% |
| PSTG240816C00049000 | 2024-04-19 10:45AM EDT | 49.00 | 5.80 | 7.60 | 7.90 | 0.00 | - | 17 | 111 | 50.85% |
| PSTG240816C00050000 | 2024-04-26 10:28AM EDT | 50.00 | 7.09 | 7.00 | 7.30 | +1.29 | +22.24% | 10 | 279 | 50.32% |
| PSTG240816C00055000 | 2024-04-26 10:50AM EDT | 55.00 | 4.40 | 4.50 | 4.80 | +0.10 | +2.33% | 3 | 688 | 48.49% |
| PSTG240816C00060000 | 2024-04-25 11:18AM EDT | 60.00 | 2.20 | 2.80 | 2.95 | 0.00 | - | 1 | 1,288 | 46.72% |
| PSTG240816C00065000 | 2024-04-19 3:14PM EDT | 65.00 | 1.10 | 1.65 | 1.80 | 0.00 | - | 22 | 449 | 46.28% |
| PSTG240816C00070000 | 2024-04-26 11:59AM EDT | 70.00 | 1.00 | 0.95 | 1.10 | -0.50 | -33.33% | 1 | 60 | 46.44% |
| PSTG240816C00075000 | 2024-04-04 12:54PM EDT | 75.00 | 1.05 | 0.55 | 0.65 | 0.00 | - | 1 | 109 | 46.34% |
| PSTG240816C00080000 | 2024-04-12 12:43PM EDT | 80.00 | 0.62 | 0.30 | 0.40 | 0.00 | - | 60 | 108 | 46.88% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240816P00025000 | 2024-01-08 2:15PM EDT | 25.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 78.91% |
| PSTG240816P00027000 | 2024-02-21 1:00PM EDT | 27.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 70.51% |
| PSTG240816P00028000 | 2024-04-19 12:09PM EDT | 28.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 10 | 343 | 64.36% |
| PSTG240816P00029000 | 2024-04-19 12:10PM EDT | 29.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 61.23% |
| PSTG240816P00030000 | 2024-01-19 11:50AM EDT | 30.00 | 1.02 | 0.70 | 2.85 | 0.00 | - | 1 | 1 | 101.32% |
| PSTG240816P00031000 | 2024-04-01 10:46AM EDT | 31.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 58.89% |
| PSTG240816P00032000 | 2024-01-24 11:01AM EDT | 32.00 | 1.20 | 1.25 | 1.45 | 0.00 | - | - | 52 | 84.28% |
| PSTG240816P00033000 | 2024-04-19 12:10PM EDT | 33.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 10 | 9 | 54.88% |
| PSTG240816P00034000 | 2024-04-19 3:01PM EDT | 34.00 | 0.44 | 0.10 | 0.70 | 0.00 | - | 1 | 9 | 54.49% |
| PSTG240816P00035000 | 2024-04-22 2:20PM EDT | 35.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 3 | 12 | 53.03% |
| PSTG240816P00036000 | 2024-03-05 4:39PM EDT | 36.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 59 | 66 | 51.42% |
| PSTG240816P00037000 | 2024-03-18 11:40AM EDT | 37.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 1 | 2 | 50.93% |
| PSTG240816P00038000 | 2024-04-12 1:35PM EDT | 38.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 1 | 280 | 47.95% |
| PSTG240816P00039000 | 2024-04-16 9:30AM EDT | 39.00 | 0.85 | 0.60 | 0.70 | 0.00 | - | 26 | 27 | 47.10% |
| PSTG240816P00040000 | 2024-04-19 11:25AM EDT | 40.00 | 1.30 | 0.70 | 1.35 | 0.00 | - | 30 | 37 | 55.05% |
| PSTG240816P00041000 | 2024-03-12 1:42PM EDT | 41.00 | 1.45 | 0.80 | 0.90 | 0.00 | - | 4 | 52 | 44.73% |
| PSTG240816P00042000 | 2024-04-18 12:44PM EDT | 42.00 | 1.22 | 1.05 | 1.15 | 0.00 | - | 1 | 40 | 45.56% |
| PSTG240816P00043000 | 2024-03-14 10:41AM EDT | 43.00 | 2.05 | 1.40 | 1.50 | 0.00 | - | 4 | 67 | 47.17% |
| PSTG240816P00044000 | 2024-04-03 10:06AM EDT | 44.00 | 1.70 | 1.40 | 1.55 | 0.00 | - | 2 | 99 | 44.48% |
| PSTG240816P00045000 | 2024-04-01 2:21PM EDT | 45.00 | 2.05 | 1.65 | 1.80 | 0.00 | - | 5 | 35 | 44.14% |
| PSTG240816P00046000 | 2024-04-11 11:10AM EDT | 46.00 | 2.05 | 1.95 | 2.15 | 0.00 | - | 12 | 82 | 44.58% |
| PSTG240816P00047000 | 2024-03-28 11:24AM EDT | 47.00 | 2.55 | 2.25 | 2.40 | 0.00 | - | 4 | 128 | 43.63% |
| PSTG240816P00048000 | 2024-04-04 9:59AM EDT | 48.00 | 2.60 | 2.55 | 2.70 | 0.00 | - | 5 | 106 | 42.92% |
| PSTG240816P00049000 | 2024-04-12 10:12AM EDT | 49.00 | 3.10 | 2.90 | 3.10 | 0.00 | - | 10 | 96 | 42.92% |
| PSTG240816P00050000 | 2024-04-26 10:28AM EDT | 50.00 | 3.49 | 3.30 | 3.50 | -0.61 | -14.88% | 10 | 148 | 42.60% |
| PSTG240816P00055000 | 2024-04-10 10:33AM EDT | 55.00 | 6.40 | 5.80 | 6.00 | 0.00 | - | 2 | 78 | 41.24% |
| PSTG240816P00060000 | 2024-04-12 9:55AM EDT | 60.00 | 8.60 | 9.00 | 9.20 | 0.00 | - | 2 | 258 | 39.31% |
| PSTG240816P00065000 | 2024-03-12 1:53PM EDT | 65.00 | 15.00 | 11.00 | 12.20 | 0.00 | - | 1 | 1 | 22.46% |
| PSTG240816P00070000 | 2024-04-17 9:51AM EDT | 70.00 | 17.30 | 15.60 | 17.60 | 0.00 | - | - | 2 | 38.04% |
© 2024 Yahoo. All rights reserved.