Pure Storage, Inc. (PSTG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG260116C00018000 | 2024-04-25 9:30AM EDT | 18.00 | 34.59 | 36.10 | 37.80 | 0.00 | - | 1 | 10 | 75.68% |
| PSTG260116C00020000 | 2024-04-25 9:30AM EDT | 20.00 | 32.33 | 34.60 | 36.50 | 0.00 | - | 1 | 42 | 75.77% |
| PSTG260116C00023000 | 2023-10-30 9:35AM EDT | 23.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| PSTG260116C00025000 | 2024-04-10 1:18PM EDT | 25.00 | 31.69 | 31.20 | 33.80 | 0.00 | - | 40 | 55 | 77.04% |
| PSTG260116C00028000 | 2024-04-19 10:26AM EDT | 28.00 | 26.00 | 28.80 | 30.90 | 0.00 | - | 5 | 19 | 70.54% |
| PSTG260116C00030000 | 2024-04-19 12:12PM EDT | 30.00 | 23.80 | 27.40 | 29.60 | 0.00 | - | 1 | 16 | 69.25% |
| PSTG260116C00033000 | 2024-03-01 1:25PM EDT | 33.00 | 26.91 | 22.50 | 26.10 | 0.00 | - | 1 | 16 | 54.15% |
| PSTG260116C00035000 | 2024-04-19 2:07PM EDT | 35.00 | 20.90 | 24.00 | 25.00 | 0.00 | - | 11 | 31 | 61.96% |
| PSTG260116C00037000 | 2024-03-08 4:14PM EDT | 37.00 | 25.00 | 23.40 | 24.00 | 0.00 | - | 1 | 34 | 63.27% |
| PSTG260116C00040000 | 2024-04-25 9:30AM EDT | 40.00 | 18.11 | 20.10 | 21.30 | 0.00 | - | 1 | 56 | 55.92% |
| PSTG260116C00042000 | 2024-04-18 9:39AM EDT | 42.00 | 18.50 | 18.20 | 20.60 | 0.00 | - | 30 | 118 | 54.49% |
| PSTG260116C00045000 | 2024-04-22 1:15PM EDT | 45.00 | 15.50 | 18.00 | 18.40 | 0.00 | - | 6 | 94 | 55.35% |
| PSTG260116C00047000 | 2024-04-19 2:58PM EDT | 47.00 | 14.20 | 17.00 | 18.80 | 0.00 | - | 1 | 28 | 57.70% |
| PSTG260116C00050000 | 2024-04-24 3:51PM EDT | 50.00 | 14.00 | 13.10 | 17.30 | 0.00 | - | 1 | 154 | 51.70% |
| PSTG260116C00055000 | 2024-04-26 12:56PM EDT | 55.00 | 13.30 | 13.20 | 13.60 | +1.10 | +9.02% | 1 | 215 | 51.93% |
| PSTG260116C00060000 | 2024-04-19 2:53PM EDT | 60.00 | 9.25 | 11.20 | 12.70 | 0.00 | - | 3 | 58 | 52.53% |
| PSTG260116C00065000 | 2024-04-22 12:56PM EDT | 65.00 | 7.90 | 9.50 | 10.00 | 0.00 | - | 1 | 31 | 50.53% |
| PSTG260116C00070000 | 2024-03-28 12:17PM EDT | 70.00 | 8.20 | 8.10 | 8.50 | 0.00 | - | 2 | 29 | 49.50% |
| PSTG260116C00075000 | 2024-04-18 1:16PM EDT | 75.00 | 7.30 | 6.90 | 7.30 | 0.00 | - | 5 | 28 | 48.94% |
| PSTG260116C00080000 | 2024-04-25 9:30AM EDT | 80.00 | 4.90 | 5.80 | 6.20 | 0.00 | - | 1 | 46 | 48.18% |
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 | 53.32% |
| PSTG260116P00020000 | 2024-03-27 11:29AM EDT | 20.00 | 0.68 | 0.30 | 1.05 | 0.00 | - | 3 | 2 | 50.93% |
| PSTG260116P00023000 | 2024-03-18 9:30AM EDT | 23.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 12.50% |
| PSTG260116P00025000 | 2024-03-27 11:12AM EDT | 25.00 | 1.33 | 1.20 | 1.40 | 0.00 | - | 1 | 71 | 49.46% |
| PSTG260116P00028000 | 2024-03-14 10:46AM EDT | 28.00 | 2.00 | 1.80 | 1.95 | 0.00 | - | 1 | 6 | 48.29% |
| PSTG260116P00030000 | 2024-03-27 9:30AM EDT | 30.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| PSTG260116P00033000 | 2024-04-02 9:30AM EDT | 33.00 | 3.00 | 2.65 | 3.30 | 0.00 | - | 10 | 95 | 47.66% |
| PSTG260116P00035000 | 2024-04-02 11:45AM EDT | 35.00 | 3.03 | 3.10 | 3.40 | 0.00 | - | 10 | 56 | 44.18% |
| PSTG260116P00037000 | 2024-03-11 9:32AM EDT | 37.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 6.25% |
| PSTG260116P00040000 | 2024-04-15 10:41AM EDT | 40.00 | 4.80 | 4.60 | 5.00 | 0.00 | - | 20 | 135 | 42.72% |
| PSTG260116P00042000 | 2024-04-26 9:46AM EDT | 42.00 | 5.60 | 5.30 | 5.60 | -0.40 | -6.67% | 7 | 65 | 41.53% |
| PSTG260116P00045000 | 2024-04-15 3:26PM EDT | 45.00 | 7.01 | 6.40 | 6.70 | 0.00 | - | 2 | 65 | 40.28% |
| PSTG260116P00047000 | 2024-04-12 12:55PM EDT | 47.00 | 7.45 | 7.20 | 7.50 | 0.00 | - | 20 | 20 | 39.47% |
| PSTG260116P00050000 | 2024-04-17 2:18PM EDT | 50.00 | 8.93 | 8.50 | 8.90 | 0.00 | - | 2 | 8 | 38.68% |
| PSTG260116P00055000 | 2024-04-24 2:37PM EDT | 55.00 | 12.10 | 11.10 | 11.40 | 0.00 | - | 2 | 35 | 36.98% |
| PSTG260116P00060000 | 2024-03-01 10:30AM EDT | 60.00 | 14.38 | 14.40 | 15.10 | 0.00 | - | 10 | 12 | 38.43% |
© 2024 Yahoo. All rights reserved.