PSTG - Pure Storage, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG230616C00015000 | 2023-01-06 3:51PM EDT | 15.00 | 12.20 | 15.10 | 15.60 | 0.00 | - | 7 | 14 | 0.00% |
| PSTG230616C00020000 | 2023-05-31 10:56AM EDT | 20.00 | 13.30 | 14.10 | 14.40 | +4.29 | +47.61% | 2 | 161 | 144.92% |
| PSTG230616C00021000 | 2023-06-01 11:28AM EDT | 21.00 | 13.22 | 13.00 | 13.40 | +5.42 | +69.49% | 4 | 103 | 133.59% |
| PSTG230616C00022000 | 2023-06-01 2:58PM EDT | 22.00 | 13.30 | 12.10 | 12.40 | +6.16 | +86.27% | 4 | 166 | 122.66% |
| PSTG230616C00023000 | 2023-06-01 1:14PM EDT | 23.00 | 12.05 | 11.10 | 11.40 | +6.07 | +101.51% | 21 | 491 | 112.11% |
| PSTG230616C00024000 | 2023-06-01 10:33AM EDT | 24.00 | 10.50 | 10.10 | 10.40 | +5.37 | +104.68% | 41 | 463 | 101.95% |
| PSTG230616C00025000 | 2023-06-01 3:31PM EDT | 25.00 | 9.95 | 9.10 | 9.40 | +5.71 | +134.67% | 106 | 1,585 | 92.19% |
| PSTG230616C00026000 | 2023-06-01 1:37PM EDT | 26.00 | 9.20 | 8.20 | 8.40 | +5.65 | +159.15% | 26 | 5,076 | 60.94% |
| PSTG230616C00027000 | 2023-06-01 2:42PM EDT | 27.00 | 8.30 | 7.20 | 7.50 | +5.55 | +201.82% | 586 | 1,386 | 65.63% |
| PSTG230616C00028000 | 2023-06-01 3:54PM EDT | 28.00 | 6.20 | 6.10 | 6.50 | +4.05 | +188.37% | 51 | 4,489 | 74.41% |
| PSTG230616C00029000 | 2023-06-01 3:53PM EDT | 29.00 | 5.32 | 5.20 | 5.50 | +3.72 | +232.50% | 374 | 3,458 | 64.45% |
| PSTG230616C00030000 | 2023-06-01 3:50PM EDT | 30.00 | 4.46 | 4.30 | 4.60 | +3.31 | +287.83% | 1,272 | 3,068 | 50.78% |
| PSTG230616C00031000 | 2023-06-01 3:58PM EDT | 31.00 | 3.50 | 3.40 | 3.60 | +2.65 | +311.76% | 404 | 728 | 50.78% |
| PSTG230616C00032000 | 2023-06-01 3:58PM EDT | 32.00 | 2.65 | 2.60 | 2.85 | +2.00 | +307.69% | 1,268 | 2,926 | 51.71% |
| PSTG230616C00033000 | 2023-06-01 3:56PM EDT | 33.00 | 1.85 | 1.90 | 2.10 | +1.40 | +311.11% | 747 | 1,174 | 48.63% |
| PSTG230616C00034000 | 2023-06-01 3:45PM EDT | 34.00 | 1.59 | 1.30 | 1.45 | +1.24 | +354.29% | 814 | 1,031 | 45.80% |
| PSTG230616C00035000 | 2023-06-01 3:59PM EDT | 35.00 | 0.95 | 0.90 | 1.00 | +0.70 | +280.00% | 4,680 | 2,106 | 45.95% |
| PSTG230616C00037000 | 2023-06-01 3:53PM EDT | 37.00 | 0.40 | 0.40 | 0.45 | +0.20 | +100.00% | 2,875 | 849 | 47.46% |
| PSTG230616C00040000 | 2023-06-01 3:31PM EDT | 40.00 | 0.25 | 0.10 | 0.25 | +0.10 | +66.67% | 600 | 1,010 | 54.69% |
| PSTG230616C00042000 | 2023-06-01 2:31PM EDT | 42.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 210 | 109 | 59.18% |
| PSTG230616C00045000 | 2023-06-01 2:45PM EDT | 45.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 1 | 13 | 70.70% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG230616P00016000 | 2023-04-20 10:31AM EDT | 16.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 171.09% |
| PSTG230616P00017000 | 2023-05-08 3:43PM EDT | 17.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 143.75% |
| PSTG230616P00018000 | 2023-05-31 10:23AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 133.59% |
| PSTG230616P00019000 | 2023-05-31 3:26PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 216 | 230 | 123.44% |
| PSTG230616P00020000 | 2023-06-01 3:26PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 22 | 9,620 | 114.06% |
| PSTG230616P00021000 | 2023-05-31 3:33PM EDT | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 352 | 104.69% |
| PSTG230616P00022000 | 2023-06-01 2:57PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 11 | 643 | 95.31% |
| PSTG230616P00023000 | 2023-06-01 3:17PM EDT | 23.00 | 0.02 | 0.05 | 0.05 | -0.17 | -89.47% | 42 | 2,872 | 96.09% |
| PSTG230616P00024000 | 2023-06-01 3:48PM EDT | 24.00 | 0.02 | 0.00 | 0.05 | -0.27 | -93.10% | 69 | 2,592 | 78.13% |
| PSTG230616P00025000 | 2023-06-01 3:38PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | -0.33 | -94.29% | 67 | 1,369 | 70.31% |
| PSTG230616P00026000 | 2023-06-01 2:14PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | -0.59 | -95.16% | 55 | 824 | 62.50% |
| PSTG230616P00027000 | 2023-06-01 10:29AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | -0.85 | -96.59% | 67 | 293 | 55.47% |
| PSTG230616P00028000 | 2023-06-01 1:33PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | -1.23 | -97.62% | 139 | 462 | 53.91% |
| PSTG230616P00029000 | 2023-06-01 3:08PM EDT | 29.00 | 0.08 | 0.05 | 0.10 | -1.67 | -95.43% | 766 | 1,240 | 52.93% |
| PSTG230616P00030000 | 2023-06-01 3:50PM EDT | 30.00 | 0.13 | 0.10 | 0.15 | -2.25 | -94.54% | 138 | 447 | 49.02% |
| PSTG230616P00032000 | 2023-06-01 3:53PM EDT | 32.00 | 0.40 | 0.35 | 0.45 | -3.53 | -89.82% | 172 | 6 | 46.29% |
| PSTG230616P00033000 | 2023-06-01 3:45PM EDT | 33.00 | 0.70 | 0.60 | 0.75 | -3.90 | -84.78% | 806 | 6 | 45.95% |
| PSTG230616P00035000 | 2023-06-01 3:42PM EDT | 35.00 | 1.45 | 1.55 | 1.65 | -5.09 | -77.83% | 185 | 3 | 43.46% |
© 2023 Yahoo. All rights reserved.