Pure Storage, Inc. (PSTG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG260116C00018000 | 2024-05-20 11:36AM EDT | 18.00 | 43.31 | 50.80 | 53.20 | 0.00 | - | 1 | 9 | 83.94% |
| PSTG260116C00020000 | 2024-06-18 2:16PM EDT | 20.00 | 51.23 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| PSTG260116C00023000 | 2023-10-30 9:35AM EDT | 23.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| PSTG260116C00025000 | 2024-05-14 12:42PM EDT | 25.00 | 33.90 | 45.10 | 47.90 | 0.00 | - | 2 | 55 | 79.60% |
| PSTG260116C00028000 | 2024-06-14 3:17PM EDT | 28.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| PSTG260116C00030000 | 2024-05-23 9:30AM EDT | 30.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| PSTG260116C00033000 | 2024-06-18 10:35AM EDT | 33.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| PSTG260116C00035000 | 2024-06-06 10:15AM EDT | 35.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| PSTG260116C00037000 | 2024-06-07 2:55PM EDT | 37.00 | 33.02 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| PSTG260116C00040000 | 2024-06-05 10:19AM EDT | 40.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| PSTG260116C00042000 | 2024-06-13 2:35PM EDT | 42.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 8 | 125 | 0.00% |
| PSTG260116C00045000 | 2024-06-04 9:30AM EDT | 45.00 | 22.83 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 0.00% |
| PSTG260116C00047000 | 2024-05-31 11:27AM EDT | 47.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| PSTG260116C00050000 | 2024-06-18 3:12PM EDT | 50.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 4 | 243 | 0.00% |
| PSTG260116C00055000 | 2024-06-18 1:05PM EDT | 55.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 6 | 548 | 0.00% |
| PSTG260116C00060000 | 2024-06-18 3:16PM EDT | 60.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| PSTG260116C00065000 | 2024-06-18 3:16PM EDT | 65.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.00% |
| PSTG260116C00070000 | 2024-06-18 1:51PM EDT | 70.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 0.39% |
| PSTG260116C00075000 | 2024-06-13 12:48PM EDT | 75.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 1.56% |
| PSTG260116C00080000 | 2024-06-18 9:30AM EDT | 80.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 267 | 3.13% |
| PSTG260116C00085000 | 2024-06-18 2:53PM EDT | 85.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| PSTG260116C00090000 | 2024-06-10 3:48PM EDT | 90.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| PSTG260116C00095000 | 2024-06-13 11:50AM EDT | 95.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG260116P00018000 | 2024-03-13 1:18PM EDT | 18.00 | 0.55 | 0.30 | 0.80 | 0.00 | - | - | 1 | 64.36% |
| PSTG260116P00020000 | 2024-03-27 11:29AM EDT | 20.00 | 0.68 | 0.30 | 1.05 | 0.00 | - | 3 | 2 | 62.16% |
| PSTG260116P00023000 | 2024-03-18 9:30AM EDT | 23.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 25.00% |
| PSTG260116P00025000 | 2024-03-27 11:12AM EDT | 25.00 | 1.33 | 1.20 | 1.40 | 0.00 | - | 1 | 71 | 60.57% |
| PSTG260116P00028000 | 2024-06-18 2:59PM EDT | 28.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| PSTG260116P00030000 | 2024-06-05 3:08PM EDT | 30.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
| PSTG260116P00033000 | 2024-05-22 12:30PM EDT | 33.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| PSTG260116P00035000 | 2024-06-13 9:30AM EDT | 35.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| PSTG260116P00037000 | 2024-05-07 10:05AM EDT | 37.00 | 3.70 | 2.15 | 2.40 | 0.00 | - | 1 | 32 | 48.21% |
| PSTG260116P00040000 | 2024-06-12 12:36PM EDT | 40.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 12.50% |
| PSTG260116P00042000 | 2024-06-07 10:01AM EDT | 42.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 6.25% |
| PSTG260116P00045000 | 2024-06-14 10:10AM EDT | 45.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| PSTG260116P00047000 | 2024-04-12 12:55PM EDT | 47.00 | 7.45 | 6.60 | 9.50 | 0.00 | - | 20 | 20 | 59.41% |
| PSTG260116P00050000 | 2024-06-12 10:11AM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 6.25% |
| PSTG260116P00055000 | 2024-06-06 10:08AM EDT | 55.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
| PSTG260116P00060000 | 2024-06-11 9:30AM EDT | 60.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 3.13% |
| PSTG260116P00065000 | 2024-06-14 3:44PM EDT | 65.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.78% |
| PSTG260116P00070000 | 2024-06-17 3:41PM EDT | 70.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| PSTG260116P00075000 | 2024-06-17 11:02AM EDT | 75.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| PSTG260116P00085000 | 2024-06-12 12:38PM EDT | 85.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.