Pure Storage, Inc. (PSTG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240517C00050000 | 2024-05-16 3:02PM EDT | 2024-05-17 | 9.09 | 6.90 | 9.00 | -0.51 | -5.31% | 28 | 939 | 201.17% |
| PSTG240621C00050000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 9.95 | 9.90 | 10.10 | -0.80 | -7.44% | 70 | 1,226 | 61.23% |
| PSTG240719C00050000 | 2024-05-16 1:03PM EDT | 2024-07-19 | 10.90 | 9.30 | 10.60 | +0.30 | +2.83% | 7 | 297 | 54.91% |
| PSTG240816C00050000 | 2024-05-16 3:57PM EDT | 2024-08-16 | 11.15 | 9.50 | 11.20 | +0.35 | +3.24% | 10 | 271 | 52.71% |
| PSTG240920C00050000 | 2024-05-13 2:38PM EDT | 2024-09-20 | 8.87 | 10.40 | 13.80 | 0.00 | - | 2 | 187 | 53.22% |
| PSTG241115C00050000 | 2024-05-16 10:01AM EDT | 2024-11-15 | 13.60 | 11.60 | 13.30 | +5.21 | +62.10% | 1 | 8 | 53.24% |
| PSTG241220C00050000 | 2024-05-14 11:17AM EDT | 2024-12-20 | 12.00 | 13.90 | 14.20 | 0.00 | - | 1 | 21 | 53.75% |
| PSTG250117C00050000 | 2024-05-16 2:31PM EDT | 2025-01-17 | 14.62 | 14.20 | 16.30 | +0.42 | +2.96% | 10 | 987 | 58.00% |
| PSTG250321C00050000 | 2024-05-16 2:41PM EDT | 2025-03-21 | 15.70 | 15.30 | 16.80 | -0.45 | -2.79% | 2 | 79 | 56.13% |
| PSTG260116C00050000 | 2024-05-15 3:17PM EDT | 2026-01-16 | 20.40 | 19.50 | 20.30 | 0.00 | - | 5 | 174 | 54.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240517P00050000 | 2024-05-16 3:23PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 24 | 1,645 | 146.88% |
| PSTG240621P00050000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 0.93 | 0.85 | 1.00 | +0.04 | +4.49% | 36 | 1,797 | 56.35% |
| PSTG240719P00050000 | 2024-05-15 3:34PM EDT | 2024-07-19 | 1.15 | 1.10 | 1.55 | 0.00 | - | 3 | 509 | 52.03% |
| PSTG240816P00050000 | 2024-05-16 12:56PM EDT | 2024-08-16 | 1.52 | 1.50 | 1.70 | -0.23 | -13.14% | 1 | 157 | 45.22% |
| PSTG240920P00050000 | 2024-05-07 12:24PM EDT | 2024-09-20 | 3.80 | 2.35 | 2.50 | 0.00 | - | 5 | 27 | 46.31% |
| PSTG241115P00050000 | 2024-05-14 11:01AM EDT | 2024-11-15 | 3.70 | 2.90 | 3.10 | 0.00 | - | 7 | 19 | 43.21% |
| PSTG241220P00050000 | 2024-05-16 12:08PM EDT | 2024-12-20 | 3.65 | 3.50 | 4.50 | -0.80 | -17.98% | 1 | 28 | 49.12% |
| PSTG250117P00050000 | 2024-05-15 10:03AM EDT | 2025-01-17 | 4.20 | 3.70 | 3.90 | 0.00 | - | 3 | 108 | 42.44% |
| PSTG250321P00050000 | 2024-03-05 10:30AM EDT | 2025-03-21 | 5.80 | 6.40 | 6.60 | 0.00 | - | - | 1 | 52.32% |
| PSTG260116P00050000 | 2024-05-15 11:51AM EDT | 2026-01-16 | 7.10 | 6.80 | 9.20 | 0.00 | - | 2 | 8 | 47.73% |
© 2024 Yahoo. All rights reserved.