Pure Storage, Inc. (PSTG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240719C00025000 | 2024-04-08 11:02AM EDT | 25.00 | 29.20 | 27.90 | 29.00 | 0.00 | - | 1 | 26 | 103.27% |
| PSTG240719C00036000 | 2024-02-26 3:27PM EDT | 36.00 | 8.40 | 17.30 | 17.60 | 0.00 | - | 2 | 2 | 59.38% |
| PSTG240719C00037000 | 2024-02-29 10:57AM EDT | 37.00 | 14.60 | 15.40 | 16.20 | 0.00 | - | - | 11 | 47.56% |
| PSTG240719C00038000 | 2024-03-14 12:06PM EDT | 38.00 | 13.65 | 16.30 | 17.60 | 0.00 | - | 1 | 1 | 82.98% |
| PSTG240719C00039000 | 2024-04-25 10:27AM EDT | 39.00 | 13.50 | 13.40 | 16.30 | 0.00 | - | 3 | 3 | 58.74% |
| PSTG240719C00040000 | 2024-04-18 9:46AM EDT | 40.00 | 13.00 | 13.20 | 14.20 | 0.00 | - | 2 | 11 | 52.05% |
| PSTG240719C00042000 | 2024-02-29 10:52AM EDT | 42.00 | 10.35 | 11.60 | 11.90 | 0.00 | - | - | 1 | 49.07% |
| PSTG240719C00043000 | 2024-04-04 3:45PM EDT | 43.00 | 11.70 | 10.10 | 11.90 | 0.00 | - | 3 | 7 | 61.06% |
| PSTG240719C00044000 | 2024-04-19 10:40AM EDT | 44.00 | 8.10 | 9.70 | 12.30 | 0.00 | - | 47 | 47 | 58.35% |
| PSTG240719C00045000 | 2024-04-05 9:50AM EDT | 45.00 | 10.10 | 9.90 | 10.10 | 0.00 | - | 10 | 32 | 54.27% |
| PSTG240719C00046000 | 2024-04-17 9:49AM EDT | 46.00 | 10.10 | 9.10 | 10.60 | 0.00 | - | 1 | 83 | 60.67% |
| PSTG240719C00047000 | 2024-04-23 9:53AM EDT | 47.00 | 7.40 | 6.90 | 8.70 | 0.00 | - | 40 | 23 | 54.49% |
| PSTG240719C00048000 | 2024-04-26 10:11AM EDT | 48.00 | 7.50 | 7.70 | 8.00 | +2.18 | +40.98% | 4 | 37 | 51.81% |
| PSTG240719C00049000 | 2024-04-22 1:43PM EDT | 49.00 | 5.00 | 7.10 | 7.30 | 0.00 | - | 7 | 47 | 51.17% |
| PSTG240719C00050000 | 2024-04-26 12:50PM EDT | 50.00 | 6.40 | 6.50 | 6.70 | +0.30 | +4.92% | 12 | 670 | 50.76% |
| PSTG240719C00055000 | 2024-04-26 2:31PM EDT | 55.00 | 4.02 | 4.00 | 4.20 | +0.46 | +12.92% | 34 | 554 | 50.07% |
| PSTG240719C00060000 | 2024-04-26 11:47AM EDT | 60.00 | 2.40 | 2.30 | 2.45 | +0.45 | +23.08% | 1 | 371 | 48.63% |
| PSTG240719C00065000 | 2024-04-19 3:40PM EDT | 65.00 | 1.25 | 1.25 | 1.40 | +0.40 | +47.06% | 16 | 171 | 48.34% |
| PSTG240719C00070000 | 2024-04-19 10:12AM EDT | 70.00 | 0.55 | 0.70 | 0.80 | 0.00 | - | 3 | 729 | 48.63% |
| PSTG240719C00075000 | 2024-04-17 3:46PM EDT | 75.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 2 | 60 | 48.98% |
| PSTG240719C00080000 | 2024-04-15 3:53PM EDT | 80.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 23 | 51.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240719P00033000 | 2024-04-19 12:10PM EDT | 33.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 10 | 10 | 61.13% |
| PSTG240719P00034000 | 2024-04-19 12:57PM EDT | 34.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 3 | 3 | 58.98% |
| PSTG240719P00035000 | 2024-04-22 10:01AM EDT | 35.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 100 | 100 | 56.74% |
| PSTG240719P00037000 | 2024-03-06 1:05PM EDT | 37.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 2 | 51.27% |
| PSTG240719P00038000 | 2024-03-01 10:42AM EDT | 38.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 5 | 5 | 51.27% |
| PSTG240719P00039000 | 2024-04-18 9:31AM EDT | 39.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | - | 1 | 50.73% |
| PSTG240719P00040000 | 2024-04-24 3:37PM EDT | 40.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 51 | 160 | 49.85% |
| PSTG240719P00041000 | 2024-03-08 1:42PM EDT | 41.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 2 | 2 | 49.71% |
| PSTG240719P00043000 | 2024-04-18 12:42PM EDT | 43.00 | 1.21 | 0.95 | 1.05 | 0.00 | - | - | 4 | 47.31% |
| PSTG240719P00044000 | 2024-04-03 9:47AM EDT | 44.00 | 1.40 | 1.15 | 1.25 | 0.00 | - | 1 | 51 | 46.92% |
| PSTG240719P00045000 | 2024-04-22 2:10PM EDT | 45.00 | 2.10 | 1.40 | 1.50 | 0.00 | - | 5 | 46 | 46.85% |
| PSTG240719P00046000 | 2024-04-04 10:58AM EDT | 46.00 | 1.75 | 1.65 | 1.75 | 0.00 | - | 2 | 30 | 46.39% |
| PSTG240719P00047000 | 2024-04-11 10:32AM EDT | 47.00 | 2.00 | 1.20 | 2.05 | 0.00 | - | 19 | 46 | 46.14% |
| PSTG240719P00048000 | 2024-04-11 10:32AM EDT | 48.00 | 2.30 | 2.25 | 2.40 | 0.00 | - | 23 | 76 | 46.13% |
| PSTG240719P00049000 | 2024-04-22 2:19PM EDT | 49.00 | 3.60 | 2.60 | 2.75 | 0.00 | - | 7 | 73 | 45.73% |
| PSTG240719P00050000 | 2024-04-26 2:56PM EDT | 50.00 | 3.00 | 2.95 | 3.10 | -0.20 | -6.25% | 4 | 280 | 44.97% |
| PSTG240719P00055000 | 2024-04-19 3:47PM EDT | 55.00 | 7.80 | 5.40 | 5.60 | 0.00 | - | 7 | 164 | 43.67% |
| PSTG240719P00060000 | 2024-04-16 9:48AM EDT | 60.00 | 9.80 | 8.70 | 9.30 | 0.00 | - | 3 | 76 | 46.47% |
| PSTG240719P00065000 | 2024-04-16 9:48AM EDT | 65.00 | 13.80 | 12.70 | 14.00 | 0.00 | - | 1 | 3 | 55.30% |
| PSTG240719P00070000 | 2024-04-10 9:47AM EDT | 70.00 | 18.20 | 16.00 | 18.00 | 0.00 | - | 1 | 13 | 51.22% |
| PSTG240719P00080000 | 2024-03-07 10:45AM EDT | 80.00 | 23.70 | 24.30 | 27.80 | 0.00 | - | - | 0 | 62.60% |
© 2024 Yahoo. All rights reserved.