Pure Storage, Inc. (PSTG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240517C00020000 | 2024-04-23 3:07PM EDT | 20.00 | 32.15 | 34.00 | 34.30 | 0.00 | - | - | 1 | 328.13% |
| PSTG240517C00022000 | 2023-12-05 1:30PM EDT | 22.00 | 11.32 | 15.10 | 15.90 | 0.00 | - | - | 2 | 0.00% |
| PSTG240517C00025000 | 2024-01-05 11:01AM EDT | 25.00 | 12.60 | 16.00 | 19.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240517C00026000 | 2024-01-12 10:46AM EDT | 26.00 | 12.20 | 17.60 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240517C00027000 | 2024-04-12 1:35PM EDT | 27.00 | 26.80 | 27.00 | 29.00 | 0.00 | - | 2 | 8 | 351.56% |
| PSTG240517C00028000 | 2024-01-18 2:45PM EDT | 28.00 | 11.40 | 14.40 | 16.70 | 0.00 | - | 200 | 121 | 0.00% |
| PSTG240517C00029000 | 2024-03-28 2:27PM EDT | 29.00 | 23.30 | 23.60 | 24.50 | 0.00 | - | 4 | 4 | 0.00% |
| PSTG240517C00030000 | 2023-12-19 12:01PM EDT | 30.00 | 8.74 | 9.90 | 10.10 | 0.00 | - | 1 | 73 | 0.00% |
| PSTG240517C00031000 | 2024-02-05 10:30AM EDT | 31.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| PSTG240517C00032000 | 2024-03-18 10:02AM EDT | 32.00 | 18.95 | 20.00 | 22.20 | 0.00 | - | 20 | 69 | 140.63% |
| PSTG240517C00033000 | 2024-01-29 11:20AM EDT | 33.00 | 9.30 | 8.10 | 10.40 | 0.00 | - | 1 | 12 | 0.00% |
| PSTG240517C00034000 | 2024-03-08 11:59AM EDT | 34.00 | 24.35 | 18.30 | 21.00 | 0.00 | - | 1 | 14 | 253.13% |
| PSTG240517C00035000 | 2024-04-19 11:29AM EDT | 35.00 | 14.30 | 19.10 | 19.30 | 0.00 | - | 3 | 52 | 117.19% |
| PSTG240517C00036000 | 2024-04-29 2:43PM EDT | 36.00 | 16.59 | 18.10 | 18.30 | 0.00 | - | 50 | 255 | 110.94% |
| PSTG240517C00037000 | 2024-03-20 10:28AM EDT | 37.00 | 14.67 | 11.70 | 14.40 | 0.00 | - | 1 | 146 | 0.00% |
| PSTG240517C00038000 | 2024-05-03 9:30AM EDT | 38.00 | 14.50 | 16.00 | 16.30 | 0.00 | - | 1 | 318 | 130.86% |
| PSTG240517C00039000 | 2024-03-26 10:36AM EDT | 39.00 | 14.00 | 11.70 | 12.90 | 0.00 | - | 4 | 178 | 0.00% |
| PSTG240517C00040000 | 2024-05-09 12:51PM EDT | 40.00 | 13.70 | 14.10 | 14.30 | 0.00 | - | 10 | 2,272 | 84.38% |
| PSTG240517C00041000 | 2024-04-26 1:41PM EDT | 41.00 | 11.53 | 13.10 | 13.40 | 0.00 | - | 2 | 1,345 | 96.48% |
| PSTG240517C00042000 | 2024-05-10 9:56AM EDT | 42.00 | 11.64 | 12.10 | 12.30 | +4.24 | +57.30% | 1 | 895 | 71.88% |
| PSTG240517C00043000 | 2024-05-10 11:01AM EDT | 43.00 | 11.25 | 11.10 | 11.40 | -0.59 | -4.98% | 1 | 699 | 82.03% |
| PSTG240517C00044000 | 2024-05-06 9:51AM EDT | 44.00 | 9.21 | 10.10 | 10.40 | 0.00 | - | 1 | 88 | 75.39% |
| PSTG240517C00045000 | 2024-05-09 9:31AM EDT | 45.00 | 9.00 | 9.10 | 9.30 | 0.00 | - | 1 | 970 | 54.69% |
| PSTG240517C00046000 | 2024-05-08 12:14PM EDT | 46.00 | 7.20 | 8.10 | 8.30 | 0.00 | - | 1 | 400 | 68.75% |
| PSTG240517C00047000 | 2024-05-06 10:11AM EDT | 47.00 | 7.30 | 7.10 | 7.40 | +0.50 | +7.35% | 1 | 102 | 54.69% |
| PSTG240517C00048000 | 2024-05-09 10:51AM EDT | 48.00 | 5.90 | 6.10 | 6.40 | -0.60 | -9.23% | 6 | 621 | 62.89% |
| PSTG240517C00049000 | 2024-05-07 3:43PM EDT | 49.00 | 5.06 | 5.10 | 5.40 | +0.46 | +10.00% | 1 | 160 | 54.69% |
| PSTG240517C00050000 | 2024-05-10 2:02PM EDT | 50.00 | 4.30 | 4.20 | 4.40 | +0.07 | +1.65% | 8 | 983 | 46.48% |
| PSTG240517C00055000 | 2024-05-10 12:50PM EDT | 55.00 | 0.70 | 0.60 | 0.70 | -0.07 | -9.09% | 135 | 3,384 | 32.81% |
| PSTG240517C00060000 | 2024-05-10 10:41AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 1,943 | 38.87% |
| PSTG240517C00065000 | 2024-05-08 9:42AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 586 | 56.25% |
| PSTG240517C00070000 | 2024-04-08 12:02PM EDT | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 19 | 181 | 75.00% |
| PSTG240517C00075000 | 2024-03-27 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 75 | 254 | 50.00% |
| PSTG240517C00080000 | 2024-04-26 10:07AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 140 | 107.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240517P00021000 | 2024-01-17 12:13PM EDT | 21.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 2 | 326.56% |
| PSTG240517P00022000 | 2024-03-01 10:39AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 265.63% |
| PSTG240517P00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 1,593 | 210.94% |
| PSTG240517P00027000 | 2024-04-19 12:09PM EDT | 27.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 192.19% |
| PSTG240517P00028000 | 2024-02-12 12:45PM EDT | 28.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 4 | 40 | 252.73% |
| PSTG240517P00029000 | 2024-01-26 11:45AM EDT | 29.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 1 | 276 | 255.08% |
| PSTG240517P00030000 | 2024-02-23 2:05PM EDT | 30.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 67 | 213.28% |
| PSTG240517P00031000 | 2024-03-01 10:30AM EDT | 31.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 69 | 203.13% |
| PSTG240517P00032000 | 2024-03-01 10:39AM EDT | 32.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 58 | 192.97% |
| PSTG240517P00033000 | 2024-02-29 10:34AM EDT | 33.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 798 | 182.81% |
| PSTG240517P00034000 | 2024-02-29 2:31PM EDT | 34.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 4 | 87 | 167.97% |
| PSTG240517P00035000 | 2024-03-04 2:09PM EDT | 35.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 125.00% |
| PSTG240517P00036000 | 2024-04-03 1:39PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 293 | 117.97% |
| PSTG240517P00037000 | 2024-04-26 3:08PM EDT | 37.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 288 | 110.94% |
| PSTG240517P00038000 | 2024-03-04 4:27PM EDT | 38.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 58 | 114.06% |
| PSTG240517P00039000 | 2024-04-19 3:24PM EDT | 39.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 83 | 96.88% |
| PSTG240517P00040000 | 2024-04-29 3:03PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 341 | 90.63% |
| PSTG240517P00041000 | 2024-04-09 1:47PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 83.59% |
| PSTG240517P00042000 | 2024-05-02 9:30AM EDT | 42.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 250 | 77.34% |
| PSTG240517P00043000 | 2024-04-24 3:09PM EDT | 43.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 338 | 71.09% |
| PSTG240517P00044000 | 2024-05-03 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 367 | 64.84% |
| PSTG240517P00045000 | 2024-05-09 9:54AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 3,585 | 58.59% |
| PSTG240517P00046000 | 2024-05-03 3:59PM EDT | 46.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 54 | 504 | 52.34% |
| PSTG240517P00047000 | 2024-05-09 3:49PM EDT | 47.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 603 | 59.57% |
| PSTG240517P00048000 | 2024-05-10 12:41PM EDT | 48.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 492 | 52.34% |
| PSTG240517P00049000 | 2024-05-10 9:46AM EDT | 49.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 1,110 | 45.12% |
| PSTG240517P00050000 | 2024-05-10 1:21PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 30 | 1,636 | 37.89% |
| PSTG240517P00055000 | 2024-05-10 1:31PM EDT | 55.00 | 1.40 | 1.40 | 1.50 | -0.20 | -12.50% | 2 | 1,038 | 32.32% |
| PSTG240517P00060000 | 2024-05-09 12:02PM EDT | 60.00 | 5.30 | 5.70 | 5.90 | 0.00 | - | 1 | 1 | 43.16% |
| PSTG240517P00065000 | 2024-03-08 2:42PM EDT | 65.00 | 10.33 | 10.00 | 11.50 | 0.00 | - | 4 | 1 | 112.40% |
| PSTG240517P00075000 | 2024-05-03 10:16AM EDT | 75.00 | 22.90 | 20.70 | 21.00 | 0.00 | - | 1 | 1 | 96.09% |
© 2024 Yahoo. All rights reserved.