New Zealand markets open in 7 hours 3 minutes

Pure Storage, Inc. (PSTG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.95+0.03 (+0.12%)
At close: 04:00PM EST
24.90 -0.05 (-0.20%)
Pre-market: 08:09AM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSTG220218C000025002022-01-24 2:05PM EST2.5023.000.000.000.00--20.00%
PSTG220218C000100002021-11-10 6:57AM EST10.0015.8022.2022.800.00-151,118.36%
PSTG220218C000125002021-11-10 6:57AM EST12.507.0119.7020.200.00-88840.43%
PSTG220218C000150002022-01-24 10:37AM EST15.008.620.000.000.00-5700.00%
PSTG220218C000175002021-12-28 9:31AM EST17.5017.250.000.000.00-1130.00%
PSTG220218C000190002022-01-13 3:36PM EST19.009.500.000.000.00-4100.00%
PSTG220218C000200002022-01-25 11:08AM EST20.005.300.000.000.00-33000.00%
PSTG220218C000225002022-01-26 1:03PM EST22.503.800.000.000.00-4840.00%
PSTG220218C000240002022-01-26 11:43AM EST24.002.650.000.000.00-3740.00%
PSTG220218C000250002022-01-26 3:30PM EST25.001.400.000.000.00-125590.39%
PSTG220218C000260002022-01-26 2:49PM EST26.001.080.000.000.00-341446.25%
PSTG220218C000270002022-01-26 2:49PM EST27.000.730.000.000.00-639386.25%
PSTG220218C000280002022-01-26 3:28PM EST28.000.400.000.000.00-1444512.50%
PSTG220218C000290002022-01-26 1:55PM EST29.000.400.000.000.00-47412.50%
PSTG220218C000300002022-01-26 2:58PM EST30.000.250.000.000.00-478925.00%
PSTG220218C000310002022-01-26 12:53PM EST31.000.160.000.000.00-124025.00%
PSTG220218C000320002022-01-26 10:32AM EST32.000.100.000.000.00-22,85725.00%
PSTG220218C000330002022-01-25 10:04AM EST33.000.100.000.000.00-254325.00%
PSTG220218C000340002022-01-24 12:23PM EST34.000.250.000.000.00-250225.00%
PSTG220218C000350002022-01-26 3:32PM EST35.000.050.000.000.00-62,45925.00%
PSTG220218C000360002022-01-24 12:25PM EST36.000.680.000.000.00-492125.00%
PSTG220218C000370002022-01-10 1:45PM EST37.000.150.000.000.00-114850.00%
PSTG220218C000380002022-01-10 9:30AM EST38.000.200.000.000.00-410350.00%
PSTG220218C000390002022-01-25 11:49AM EST39.000.150.000.000.00-28450.00%
PSTG220218C000400002022-01-20 12:58PM EST40.000.050.000.000.00-235050.00%
PSTG220218C000410002021-12-15 9:33AM EST41.000.150.000.150.00-2503100.78%
PSTG220218C000420002021-12-30 2:04PM EST42.000.200.000.000.00--150.00%
PSTG220218C000440002021-12-13 12:11AM EST44.000.250.000.150.00-5050112.11%
PSTG220218C000450002022-01-26 2:00PM EST45.000.100.000.000.00-3450.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSTG220218P000125002021-11-10 6:57AM EST12.500.500.350.100.00--5182.03%
PSTG220218P000150002021-11-08 9:46AM EST15.000.050.000.800.00-44162.89%
PSTG220218P000175002022-01-26 3:13PM EST17.500.100.000.000.00-101125.00%
PSTG220218P000190002022-01-21 1:19PM EST19.000.100.000.000.00-101025.00%
PSTG220218P000200002022-01-25 2:30PM EST20.000.250.000.000.00-103925.00%
PSTG220218P000210002022-01-25 1:35PM EST21.000.500.000.000.00--5812.50%
PSTG220218P000225002022-01-26 2:44PM EST22.500.500.000.000.00-81,00412.50%
PSTG220218P000240002022-01-26 3:01PM EST24.001.000.000.000.00-121416.25%
PSTG220218P000250002022-01-26 9:59AM EST25.001.120.000.000.00-82780.00%
PSTG220218P000260002022-01-26 1:20PM EST26.001.450.000.000.00-307460.00%
PSTG220218P000270002022-01-26 1:18PM EST27.002.060.000.000.00-17650.00%
PSTG220218P000280002022-01-26 10:55AM EST28.003.100.000.000.00-4840.00%
PSTG220218P000290002022-01-25 11:35AM EST29.004.600.000.000.00-31550.00%
PSTG220218P000300002022-01-26 1:59PM EST30.004.450.000.000.00-81830.00%
PSTG220218P000310002022-01-26 3:26PM EST31.006.400.000.000.00-3930.00%
PSTG220218P000320002022-01-21 10:39AM EST32.006.900.000.000.00-102580.00%
PSTG220218P000330002022-01-24 2:16PM EST33.007.530.000.000.00-32240.00%
PSTG220218P000340002022-01-24 2:01PM EST34.0010.040.000.000.00-5390.00%
PSTG220218P000350002021-12-30 11:28AM EST35.003.100.000.000.00--410.00%
PSTG220218P000360002021-12-28 1:04PM EST36.003.500.000.000.00-38200.00%
PSTG220218P000380002022-01-21 10:22AM EST38.0013.100.000.000.00-1460.00%
PSTG220218P000400002022-01-07 10:44AM EST40.0010.000.000.000.00-100.00%