Pure Storage, Inc. (PSTG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 25.50 | 27.20 | 0.00 | - | 2 | 8 | 179.10% |
| 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 | 125.78% |
| 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 | 114.84% |
| 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 | 144.82% |
| PSTG240517C00035000 | 2024-04-19 11:29AM EDT | 35.00 | 14.30 | 17.00 | 19.70 | 0.00 | - | 3 | 52 | 118.95% |
| PSTG240517C00036000 | 2024-04-22 12:47PM EDT | 36.00 | 13.47 | 15.00 | 17.80 | 0.00 | - | 306 | 255 | 137.40% |
| PSTG240517C00037000 | 2024-03-20 10:28AM EDT | 37.00 | 14.67 | 11.70 | 14.40 | 0.00 | - | 1 | 146 | 0.00% |
| PSTG240517C00038000 | 2024-04-24 10:34AM EDT | 38.00 | 13.85 | 14.60 | 16.30 | 0.00 | - | 1 | 318 | 105.37% |
| PSTG240517C00039000 | 2024-03-26 10:36AM EDT | 39.00 | 14.00 | 11.70 | 12.90 | 0.00 | - | 4 | 178 | 0.00% |
| PSTG240517C00040000 | 2024-03-25 2:35PM EDT | 40.00 | 13.35 | 10.60 | 12.90 | 0.00 | - | 4 | 2,281 | 0.00% |
| PSTG240517C00041000 | 2024-04-26 1:41PM EDT | 41.00 | 11.53 | 12.00 | 12.30 | -1.57 | -11.98% | 2 | 1,345 | 68.75% |
| PSTG240517C00042000 | 2024-04-19 2:32PM EDT | 42.00 | 7.40 | 11.00 | 12.60 | 0.00 | - | 1 | 895 | 94.48% |
| PSTG240517C00043000 | 2024-04-25 10:10AM EDT | 43.00 | 8.20 | 9.50 | 10.30 | 0.00 | - | 2 | 699 | 66.89% |
| PSTG240517C00044000 | 2024-04-24 10:34AM EDT | 44.00 | 8.05 | 7.20 | 10.10 | 0.00 | - | 1 | 103 | 90.72% |
| PSTG240517C00045000 | 2024-04-26 9:30AM EDT | 45.00 | 8.00 | 8.10 | 8.40 | +1.70 | +26.98% | 1 | 975 | 53.22% |
| PSTG240517C00046000 | 2024-04-25 9:47AM EDT | 46.00 | 5.40 | 6.20 | 8.90 | 0.00 | - | 4 | 401 | 59.42% |
| PSTG240517C00047000 | 2024-04-22 1:05PM EDT | 47.00 | 3.59 | 6.20 | 6.50 | 0.00 | - | 6 | 101 | 51.56% |
| PSTG240517C00048000 | 2024-04-19 3:47PM EDT | 48.00 | 3.00 | 5.40 | 5.60 | 0.00 | - | 51 | 644 | 48.44% |
| PSTG240517C00049000 | 2024-04-26 12:13PM EDT | 49.00 | 4.50 | 4.50 | 6.50 | +0.60 | +15.38% | 1 | 148 | 64.40% |
| PSTG240517C00050000 | 2024-04-26 2:49PM EDT | 50.00 | 3.75 | 3.70 | 4.30 | +0.35 | +10.29% | 77 | 964 | 52.00% |
| PSTG240517C00055000 | 2024-04-26 3:58PM EDT | 55.00 | 1.08 | 1.05 | 1.10 | +0.18 | +20.00% | 172 | 3,302 | 37.89% |
| PSTG240517C00060000 | 2024-04-26 3:25PM EDT | 60.00 | 0.18 | 0.15 | 0.20 | +0.03 | +20.00% | 8 | 1,827 | 37.99% |
| PSTG240517C00065000 | 2024-04-26 3:33PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 585 | 42.58% |
| PSTG240517C00070000 | 2024-04-08 12:02PM EDT | 70.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 19 | 181 | 61.33% |
| PSTG240517C00075000 | 2024-03-27 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 75 | 254 | 25.00% |
| PSTG240517C00080000 | 2024-04-26 10:07AM EDT | 80.00 | 0.01 | 0.00 | 0.10 | -0.24 | -96.00% | 12 | 128 | 76.56% |
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 | 197.66% |
| PSTG240517P00022000 | 2024-03-01 10:39AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 160.16% |
| PSTG240517P00025000 | 2024-04-19 12:09PM EDT | 25.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 1,593 | 139.06% |
| PSTG240517P00027000 | 2024-04-19 12:09PM EDT | 27.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 10 | 35 | 125.78% |
| PSTG240517P00028000 | 2024-02-12 12:45PM EDT | 28.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 4 | 40 | 151.95% |
| PSTG240517P00029000 | 2024-01-26 11:45AM EDT | 29.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 1 | 276 | 152.93% |
| PSTG240517P00030000 | 2024-02-23 2:05PM EDT | 30.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 67 | 127.73% |
| PSTG240517P00031000 | 2024-03-01 10:30AM EDT | 31.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 69 | 121.09% |
| PSTG240517P00032000 | 2024-03-01 10:39AM EDT | 32.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 58 | 114.84% |
| PSTG240517P00033000 | 2024-02-29 10:34AM EDT | 33.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 798 | 108.79% |
| PSTG240517P00034000 | 2024-02-29 2:31PM EDT | 34.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 4 | 87 | 99.61% |
| PSTG240517P00035000 | 2024-03-04 2:09PM EDT | 35.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 74.22% |
| PSTG240517P00036000 | 2024-04-03 1:39PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 293 | 69.53% |
| PSTG240517P00037000 | 2024-04-26 3:08PM EDT | 37.00 | 0.10 | 0.00 | 0.05 | -0.17 | -62.96% | 2 | 288 | 64.84% |
| PSTG240517P00038000 | 2024-03-04 4:27PM EDT | 38.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 58 | 66.80% |
| PSTG240517P00039000 | 2024-04-19 3:24PM EDT | 39.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 83 | 56.25% |
| PSTG240517P00040000 | 2024-04-22 2:31PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 341 | 52.34% |
| PSTG240517P00041000 | 2024-04-09 1:47PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 53.13% |
| PSTG240517P00042000 | 2024-04-24 3:09PM EDT | 42.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 250 | 55.08% |
| PSTG240517P00043000 | 2024-04-24 3:09PM EDT | 43.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 20 | 338 | 58.30% |
| PSTG240517P00044000 | 2024-04-24 2:58PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 20 | 367 | 45.70% |
| PSTG240517P00045000 | 2024-04-24 2:57PM EDT | 45.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 358 | 3,593 | 44.92% |
| PSTG240517P00046000 | 2024-04-26 1:51PM EDT | 46.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 13 | 476 | 42.87% |
| PSTG240517P00047000 | 2024-04-25 1:58PM EDT | 47.00 | 0.21 | 0.20 | 0.25 | -0.14 | -40.00% | 43 | 797 | 40.23% |
| PSTG240517P00048000 | 2024-04-26 1:04PM EDT | 48.00 | 0.37 | 0.30 | 0.40 | -0.33 | -47.14% | 28 | 530 | 40.53% |
| PSTG240517P00049000 | 2024-04-26 11:05AM EDT | 49.00 | 0.48 | 0.45 | 0.55 | -0.32 | -40.00% | 3 | 1,110 | 39.16% |
| PSTG240517P00050000 | 2024-04-26 3:32PM EDT | 50.00 | 0.69 | 0.65 | 0.75 | -0.33 | -32.35% | 98 | 2,020 | 37.89% |
| PSTG240517P00055000 | 2024-04-26 3:38PM EDT | 55.00 | 2.95 | 2.90 | 3.00 | -0.58 | -16.43% | 13 | 833 | 34.72% |
| PSTG240517P00060000 | 2024-04-12 10:20AM EDT | 60.00 | 6.59 | 5.60 | 8.00 | 0.00 | - | 5 | 44 | 62.35% |
| PSTG240517P00065000 | 2024-03-08 2:42PM EDT | 65.00 | 10.33 | 10.00 | 11.50 | 0.00 | - | 4 | 1 | 0.00% |
| PSTG240517P00075000 | 2024-03-05 10:47AM EDT | 75.00 | 20.00 | 20.10 | 21.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.