Pure Storage, Inc. (PSTG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00% |
| 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 | 0.00% |
| PSTG240816C00031000 | 2024-06-07 1:44PM EDT | 31.00 | 34.54 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| PSTG240816C00032000 | 2024-06-06 10:49AM EDT | 32.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| PSTG240816C00033000 | 2024-03-19 9:50AM EDT | 33.00 | 17.50 | 18.30 | 21.30 | 0.00 | - | 5 | 29 | 0.00% |
| PSTG240816C00034000 | 2024-05-16 12:52PM EDT | 34.00 | 26.00 | 33.10 | 35.10 | 0.00 | - | 1 | 2 | 120.95% |
| PSTG240816C00035000 | 2024-06-18 3:36PM EDT | 35.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| PSTG240816C00036000 | 2024-06-05 11:10AM EDT | 36.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| PSTG240816C00037000 | 2024-06-18 3:12PM EDT | 37.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| PSTG240816C00038000 | 2024-03-01 2:23PM EDT | 38.00 | 19.20 | 13.80 | 15.60 | 0.00 | - | 1 | 141 | 0.00% |
| PSTG240816C00039000 | 2024-06-05 11:02AM EDT | 39.00 | 23.51 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| PSTG240816C00040000 | 2024-06-10 3:53PM EDT | 40.00 | 26.79 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| PSTG240816C00041000 | 2024-05-30 1:45PM EDT | 41.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| PSTG240816C00042000 | 2024-05-15 2:50PM EDT | 42.00 | 17.81 | 24.90 | 26.40 | 0.00 | - | 1 | 573 | 54.30% |
| PSTG240816C00043000 | 2024-06-05 10:54AM EDT | 43.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| PSTG240816C00044000 | 2024-06-07 10:51AM EDT | 44.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| PSTG240816C00045000 | 2024-06-17 10:37AM EDT | 45.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 0.00% |
| PSTG240816C00046000 | 2024-06-06 12:25PM EDT | 46.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| PSTG240816C00047000 | 2024-04-15 1:43PM EDT | 47.00 | 9.40 | 14.10 | 16.00 | 0.00 | - | 1 | 127 | 0.00% |
| PSTG240816C00048000 | 2024-06-17 10:46AM EDT | 48.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| PSTG240816C00049000 | 2024-06-18 1:30PM EDT | 49.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 41 | 114 | 0.00% |
| PSTG240816C00050000 | 2024-06-18 3:36PM EDT | 50.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 24 | 291 | 0.00% |
| PSTG240816C00055000 | 2024-06-18 12:00PM EDT | 55.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 17 | 558 | 0.00% |
| PSTG240816C00060000 | 2024-06-18 2:23PM EDT | 60.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 15 | 1,228 | 0.00% |
| PSTG240816C00065000 | 2024-06-18 2:21PM EDT | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 28 | 439 | 0.00% |
| PSTG240816C00070000 | 2024-06-18 3:50PM EDT | 70.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 115 | 554 | 1.56% |
| PSTG240816C00075000 | 2024-06-18 2:48PM EDT | 75.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 84 | 494 | 6.25% |
| PSTG240816C00080000 | 2024-06-18 12:52PM EDT | 80.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 463 | 12.50% |
| PSTG240816C00085000 | 2024-06-18 2:14PM EDT | 85.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 8 | 366 | 12.50% |
| PSTG240816C00090000 | 2024-06-18 1:39PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 12.50% |
| PSTG240816C00095000 | 2024-06-12 1:21PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
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 | 136.33% |
| PSTG240816P00027000 | 2024-06-05 10:08AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 58 | 50.00% |
| PSTG240816P00028000 | 2024-04-19 12:09PM EDT | 28.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 10 | 343 | 110.55% |
| PSTG240816P00029000 | 2024-04-19 12:10PM EDT | 29.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 106.64% |
| PSTG240816P00030000 | 2024-06-18 3:00PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
| PSTG240816P00031000 | 2024-04-01 10:46AM EDT | 31.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 114.65% |
| PSTG240816P00032000 | 2024-06-03 12:06PM EDT | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 50.00% |
| PSTG240816P00033000 | 2024-04-19 12:10PM EDT | 33.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 10 | 9 | 98.24% |
| PSTG240816P00034000 | 2024-04-19 3:01PM EDT | 34.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| PSTG240816P00035000 | 2024-04-22 2:20PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PSTG240816P00036000 | 2024-03-05 4:39PM EDT | 36.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 59 | 66 | 102.54% |
| PSTG240816P00037000 | 2024-03-18 11:40AM EDT | 37.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 1 | 2 | 100.88% |
| PSTG240816P00038000 | 2024-05-29 10:59AM EDT | 38.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 25.00% |
| PSTG240816P00039000 | 2024-04-16 9:30AM EDT | 39.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 25.00% |
| PSTG240816P00040000 | 2024-05-03 2:00PM EDT | 40.00 | 0.80 | 0.05 | 0.45 | 0.00 | - | 10 | 47 | 76.47% |
| PSTG240816P00041000 | 2024-04-30 10:48AM EDT | 41.00 | 1.00 | 0.05 | 1.40 | 0.00 | - | 1 | 53 | 92.38% |
| PSTG240816P00042000 | 2024-06-17 9:54AM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 151 | 186 | 25.00% |
| PSTG240816P00043000 | 2024-05-29 10:59AM EDT | 43.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| PSTG240816P00044000 | 2024-04-29 2:32PM EDT | 44.00 | 1.55 | 0.15 | 0.40 | 0.00 | - | 6 | 105 | 65.82% |
| PSTG240816P00045000 | 2024-05-15 3:40PM EDT | 45.00 | 0.69 | 0.05 | 0.40 | 0.00 | - | 25 | 48 | 60.55% |
| PSTG240816P00046000 | 2024-05-24 2:24PM EDT | 46.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 25.00% |
| PSTG240816P00047000 | 2024-06-18 11:49AM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| PSTG240816P00048000 | 2024-06-11 10:28AM EDT | 48.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| PSTG240816P00049000 | 2024-05-29 3:21PM EDT | 49.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 64 | 70 | 25.00% |
| PSTG240816P00050000 | 2024-06-18 12:15PM EDT | 50.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 12.50% |
| PSTG240816P00055000 | 2024-06-17 3:27PM EDT | 55.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 492 | 12.50% |
| PSTG240816P00060000 | 2024-06-18 1:05PM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 34 | 487 | 6.25% |
| PSTG240816P00065000 | 2024-06-18 1:58PM EDT | 65.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 14 | 166 | 3.13% |
| PSTG240816P00070000 | 2024-06-18 3:00PM EDT | 70.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| PSTG240816P00075000 | 2024-06-18 10:17AM EDT | 75.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PSTG240816P00080000 | 2024-05-15 12:06PM EDT | 80.00 | 22.00 | 12.60 | 13.20 | 0.00 | - | - | 0 | 47.05% |
© 2024 Yahoo. All rights reserved.