Pure Storage, Inc. (PSTG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG220218C00002500 | 2022-01-24 2:05PM EST | 2.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PSTG220218C00010000 | 2021-11-10 6:57AM EST | 10.00 | 15.80 | 22.20 | 22.80 | 0.00 | - | 1 | 5 | 1,118.36% |
| PSTG220218C00012500 | 2021-11-10 6:57AM EST | 12.50 | 7.01 | 19.70 | 20.20 | 0.00 | - | 8 | 8 | 840.43% |
| PSTG220218C00015000 | 2022-01-24 10:37AM EST | 15.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 0.00% |
| PSTG220218C00017500 | 2021-12-28 9:31AM EST | 17.50 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| PSTG220218C00019000 | 2022-01-13 3:36PM EST | 19.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| PSTG220218C00020000 | 2022-01-25 11:08AM EST | 20.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 300 | 0.00% |
| PSTG220218C00022500 | 2022-01-26 1:03PM EST | 22.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 0.00% |
| PSTG220218C00024000 | 2022-01-26 11:43AM EST | 24.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| PSTG220218C00025000 | 2022-01-26 3:30PM EST | 25.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 559 | 0.39% |
| PSTG220218C00026000 | 2022-01-26 2:49PM EST | 26.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 34 | 144 | 6.25% |
| PSTG220218C00027000 | 2022-01-26 2:49PM EST | 27.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 63 | 938 | 6.25% |
| PSTG220218C00028000 | 2022-01-26 3:28PM EST | 28.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 445 | 12.50% |
| PSTG220218C00029000 | 2022-01-26 1:55PM EST | 29.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 12.50% |
| PSTG220218C00030000 | 2022-01-26 2:58PM EST | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 789 | 25.00% |
| PSTG220218C00031000 | 2022-01-26 12:53PM EST | 31.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 25.00% |
| PSTG220218C00032000 | 2022-01-26 10:32AM EST | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,857 | 25.00% |
| PSTG220218C00033000 | 2022-01-25 10:04AM EST | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 543 | 25.00% |
| PSTG220218C00034000 | 2022-01-24 12:23PM EST | 34.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 502 | 25.00% |
| PSTG220218C00035000 | 2022-01-26 3:32PM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 2,459 | 25.00% |
| PSTG220218C00036000 | 2022-01-24 12:25PM EST | 36.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 921 | 25.00% |
| PSTG220218C00037000 | 2022-01-10 1:45PM EST | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
| PSTG220218C00038000 | 2022-01-10 9:30AM EST | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 50.00% |
| PSTG220218C00039000 | 2022-01-25 11:49AM EST | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 50.00% |
| PSTG220218C00040000 | 2022-01-20 12:58PM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 50.00% |
| PSTG220218C00041000 | 2021-12-15 9:33AM EST | 41.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 503 | 100.78% |
| PSTG220218C00042000 | 2021-12-30 2:04PM EST | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PSTG220218C00044000 | 2021-12-13 12:11AM EST | 44.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 50 | 50 | 112.11% |
| PSTG220218C00045000 | 2022-01-26 2:00PM EST | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG220218P00012500 | 2021-11-10 6:57AM EST | 12.50 | 0.50 | 0.35 | 0.10 | 0.00 | - | - | 5 | 182.03% |
| PSTG220218P00015000 | 2021-11-08 9:46AM EST | 15.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 4 | 4 | 162.89% |
| PSTG220218P00017500 | 2022-01-26 3:13PM EST | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| PSTG220218P00019000 | 2022-01-21 1:19PM EST | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| PSTG220218P00020000 | 2022-01-25 2:30PM EST | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 25.00% |
| PSTG220218P00021000 | 2022-01-25 1:35PM EST | 21.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 58 | 12.50% |
| PSTG220218P00022500 | 2022-01-26 2:44PM EST | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,004 | 12.50% |
| PSTG220218P00024000 | 2022-01-26 3:01PM EST | 24.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 141 | 6.25% |
| PSTG220218P00025000 | 2022-01-26 9:59AM EST | 25.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 82 | 78 | 0.00% |
| PSTG220218P00026000 | 2022-01-26 1:20PM EST | 26.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 30 | 746 | 0.00% |
| PSTG220218P00027000 | 2022-01-26 1:18PM EST | 27.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 765 | 0.00% |
| PSTG220218P00028000 | 2022-01-26 10:55AM EST | 28.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 0.00% |
| PSTG220218P00029000 | 2022-01-25 11:35AM EST | 29.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 0.00% |
| PSTG220218P00030000 | 2022-01-26 1:59PM EST | 30.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 8 | 183 | 0.00% |
| PSTG220218P00031000 | 2022-01-26 3:26PM EST | 31.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| PSTG220218P00032000 | 2022-01-21 10:39AM EST | 32.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 258 | 0.00% |
| PSTG220218P00033000 | 2022-01-24 2:16PM EST | 33.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 3 | 224 | 0.00% |
| PSTG220218P00034000 | 2022-01-24 2:01PM EST | 34.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| PSTG220218P00035000 | 2021-12-30 11:28AM EST | 35.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 41 | 0.00% |
| PSTG220218P00036000 | 2021-12-28 1:04PM EST | 36.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 38 | 20 | 0.00% |
| PSTG220218P00038000 | 2022-01-21 10:22AM EST | 38.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| PSTG220218P00040000 | 2022-01-07 10:44AM EST | 40.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
