PSTG - Pure Storage, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSTG230616C000150002023-01-06 3:51PM EDT15.0012.2015.1015.600.00-7140.00%
PSTG230616C000200002023-05-31 10:56AM EDT20.0013.3014.1014.40+4.29+47.61%2161144.92%
PSTG230616C000210002023-06-01 11:28AM EDT21.0013.2213.0013.40+5.42+69.49%4103133.59%
PSTG230616C000220002023-06-01 2:58PM EDT22.0013.3012.1012.40+6.16+86.27%4166122.66%
PSTG230616C000230002023-06-01 1:14PM EDT23.0012.0511.1011.40+6.07+101.51%21491112.11%
PSTG230616C000240002023-06-01 10:33AM EDT24.0010.5010.1010.40+5.37+104.68%41463101.95%
PSTG230616C000250002023-06-01 3:31PM EDT25.009.959.109.40+5.71+134.67%1061,58592.19%
PSTG230616C000260002023-06-01 1:37PM EDT26.009.208.208.40+5.65+159.15%265,07660.94%
PSTG230616C000270002023-06-01 2:42PM EDT27.008.307.207.50+5.55+201.82%5861,38665.63%
PSTG230616C000280002023-06-01 3:54PM EDT28.006.206.106.50+4.05+188.37%514,48974.41%
PSTG230616C000290002023-06-01 3:53PM EDT29.005.325.205.50+3.72+232.50%3743,45864.45%
PSTG230616C000300002023-06-01 3:50PM EDT30.004.464.304.60+3.31+287.83%1,2723,06850.78%
PSTG230616C000310002023-06-01 3:58PM EDT31.003.503.403.60+2.65+311.76%40472850.78%
PSTG230616C000320002023-06-01 3:58PM EDT32.002.652.602.85+2.00+307.69%1,2682,92651.71%
PSTG230616C000330002023-06-01 3:56PM EDT33.001.851.902.10+1.40+311.11%7471,17448.63%
PSTG230616C000340002023-06-01 3:45PM EDT34.001.591.301.45+1.24+354.29%8141,03145.80%
PSTG230616C000350002023-06-01 3:59PM EDT35.000.950.901.00+0.70+280.00%4,6802,10645.95%
PSTG230616C000370002023-06-01 3:53PM EDT37.000.400.400.45+0.20+100.00%2,87584947.46%
PSTG230616C000400002023-06-01 3:31PM EDT40.000.250.100.25+0.10+66.67%6001,01054.69%
PSTG230616C000420002023-06-01 2:31PM EDT42.000.110.050.15+0.06+120.00%21010959.18%
PSTG230616C000450002023-06-01 2:45PM EDT45.000.060.050.10+0.01+20.00%11370.70%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSTG230616P000160002023-04-20 10:31AM EDT16.000.150.000.100.00--1171.09%
PSTG230616P000170002023-05-08 3:43PM EDT17.000.150.000.050.00-77143.75%
PSTG230616P000180002023-05-31 10:23AM EDT18.000.050.000.050.00-152133.59%
PSTG230616P000190002023-05-31 3:26PM EDT19.000.050.000.050.00-216230123.44%
PSTG230616P000200002023-06-01 3:26PM EDT20.000.010.000.05-0.08-88.89%229,620114.06%
PSTG230616P000210002023-05-31 3:33PM EDT21.000.100.000.050.00-11352104.69%
PSTG230616P000220002023-06-01 2:57PM EDT22.000.030.000.05-0.12-80.00%1164395.31%
PSTG230616P000230002023-06-01 3:17PM EDT23.000.020.050.05-0.17-89.47%422,87296.09%
PSTG230616P000240002023-06-01 3:48PM EDT24.000.020.000.05-0.27-93.10%692,59278.13%
PSTG230616P000250002023-06-01 3:38PM EDT25.000.020.000.05-0.33-94.29%671,36970.31%
PSTG230616P000260002023-06-01 2:14PM EDT26.000.030.000.05-0.59-95.16%5582462.50%
PSTG230616P000270002023-06-01 10:29AM EDT27.000.030.000.05-0.85-96.59%6729355.47%
PSTG230616P000280002023-06-01 1:33PM EDT28.000.030.000.05-1.23-97.62%13946253.91%
PSTG230616P000290002023-06-01 3:08PM EDT29.000.080.050.10-1.67-95.43%7661,24052.93%
PSTG230616P000300002023-06-01 3:50PM EDT30.000.130.100.15-2.25-94.54%13844749.02%
PSTG230616P000320002023-06-01 3:53PM EDT32.000.400.350.45-3.53-89.82%172646.29%
PSTG230616P000330002023-06-01 3:45PM EDT33.000.700.600.75-3.90-84.78%806645.95%
PSTG230616P000350002023-06-01 3:42PM EDT35.001.451.551.65-5.09-77.83%185343.46%