New Zealand markets open in 5 hours 11 minutes

Public Storage (PSA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
291.57+0.12 (+0.04%)
As of 12:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSA240621C001250002024-06-11 3:43PM EDT125.00150.20163.30166.700.00-20458.59%
PSA240621C001500002023-12-12 10:32AM EDT150.00123.21144.20149.000.00--1701.07%
PSA240621C001600002023-12-07 2:10PM EDT160.00112.74138.10142.900.00-10767.29%
PSA240621C001900002023-11-10 11:09AM EDT190.0060.1082.5084.400.00--30.00%
PSA240621C001950002023-11-02 12:13PM EDT195.0060.6071.0074.800.00--10.00%
PSA240621C002000002024-06-04 2:25PM EDT200.0081.0988.4092.300.00-11283.69%
PSA240621C002100002023-10-23 11:34AM EDT210.0050.9349.8051.200.00--10.00%
PSA240621C002200002023-12-07 12:11PM EDT220.0057.2080.0083.700.00-3512469.19%
PSA240621C002300002024-06-11 3:20PM EDT230.0043.6058.4062.400.00-2800197.36%
PSA240621C002400002024-06-11 3:20PM EDT240.0034.0048.4052.400.00-28011168.07%
PSA240621C002500002024-06-14 10:41AM EDT250.0032.0038.5041.500.00-10100.00%
PSA240621C002600002024-06-12 3:10PM EDT260.0019.1028.4032.100.00-1299.80%
PSA240621C002700002024-06-17 10:54AM EDT270.0010.3018.4021.600.00-120744.34%
PSA240621C002800002024-06-20 12:00PM EDT280.009.489.8011.80-1.92-16.84%841236.62%
PSA240621C002900002024-06-20 12:04PM EDT290.001.201.401.95-1.00-45.45%523411.28%
PSA240621C003000002024-06-18 12:17PM EDT300.000.150.000.15-0.05-25.00%212825.15%
PSA240621C003100002024-06-17 12:34PM EDT310.000.180.000.150.00-311346.19%
PSA240621C003200002024-06-14 3:48PM EDT320.000.100.000.050.00-413050.78%
PSA240621C003300002024-05-01 9:42AM EDT330.000.430.000.000.00-15625.00%
PSA240621C003400002024-06-18 3:58PM EDT340.000.030.000.050.00-12178.91%
PSA240621C003500002024-05-01 9:42AM EDT350.000.330.000.000.00-1750.00%
PSA240621C003600002024-04-18 11:19AM EDT360.000.100.002.500.00-25187.21%
PSA240621C003700002024-01-03 3:22PM EDT370.002.500.101.700.00--1191.89%
PSA240621C003900002024-04-17 9:30AM EDT390.000.050.002.150.00-612232.13%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSA240621P001200002024-01-22 4:02PM EDT120.000.220.000.250.00-58477.34%
PSA240621P001250002024-02-28 12:37PM EDT125.000.060.000.200.00-11445.31%
PSA240621P001300002024-02-14 4:31PM EDT130.000.050.000.100.00-22395.31%
PSA240621P001350002023-10-02 12:46PM EDT135.000.850.004.800.00-47664.16%
PSA240621P001400002023-10-05 1:21PM EDT140.001.000.102.550.00--3564.55%
PSA240621P001450002024-05-13 10:27AM EDT145.000.030.000.150.00-122360.16%
PSA240621P001500002024-02-23 11:14AM EDT150.000.100.000.300.00-18372.27%
PSA240621P001550002024-04-02 3:51PM EDT155.000.050.000.750.00-1014401.17%
PSA240621P001600002024-03-14 1:15PM EDT160.000.100.000.750.00-31383.01%
PSA240621P001700002024-03-20 12:30PM EDT170.000.100.001.750.00-12399.41%
PSA240621P001750002024-04-03 11:26AM EDT175.000.130.002.150.00-141395.31%
PSA240621P001800002024-05-07 9:30AM EDT180.000.050.000.000.00-22850.00%
PSA240621P001850002023-11-13 12:19PM EDT185.003.800.502.650.00-15386.82%
PSA240621P001900002024-05-07 2:39PM EDT190.000.100.000.750.00-317283.59%
PSA240621P001950002024-05-07 2:39PM EDT195.000.100.000.400.00-1734244.92%
PSA240621P002000002024-05-29 1:47PM EDT200.000.050.000.050.00-639182.03%
PSA240621P002100002024-06-12 3:43PM EDT210.000.050.000.100.00-1237171.88%
PSA240621P002200002024-05-17 2:16PM EDT220.000.100.000.650.00-250192.38%
PSA240621P002300002024-06-17 12:19PM EDT230.000.050.000.750.00-2158170.12%
PSA240621P002400002024-06-17 3:12PM EDT240.000.050.000.750.00-3189143.95%
PSA240621P002500002024-06-18 3:49PM EDT250.000.150.000.050.00-11,13380.47%
PSA240621P002600002024-06-18 3:47PM EDT260.000.130.000.050.00-111,09361.72%
PSA240621P002700002024-06-20 11:12AM EDT270.000.100.000.050.00-460047.46%
PSA240621P002800002024-06-20 12:28PM EDT280.000.100.050.15-0.20-60.61%534633.40%
PSA240621P002900002024-06-20 12:14PM EDT290.001.301.001.55-0.75-36.59%54126.17%
PSA240621P003000002024-06-12 9:30AM EDT300.0023.408.9011.400.00-5055.01%
PSA240621P003100002024-06-12 2:29PM EDT310.0031.5019.2021.300.00-10187.94%
PSA240621P004100002023-10-31 9:32AM EDT410.00167.000.000.000.00-100.00%