Pure Storage, Inc. (PSTG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG220819C00015000 | 2022-03-29 12:51PM EDT | 15.00 | 21.20 | 15.40 | 16.40 | 0.00 | - | 3 | 3 | 388.67% |
| PSTG220819C00017000 | 2022-03-29 12:56PM EDT | 17.00 | 19.40 | 13.50 | 14.50 | 0.00 | - | - | 3 | 342.19% |
| PSTG220819C00018000 | 2022-08-01 2:54PM EDT | 18.00 | 10.40 | 11.50 | 11.90 | 0.00 | - | 2 | 2 | 146.09% |
| PSTG220819C00019000 | 2022-05-26 10:06AM EDT | 19.00 | 5.00 | 8.00 | 8.40 | 0.00 | - | - | 11 | 0.00% |
| PSTG220819C00020000 | 2022-06-03 2:51PM EDT | 20.00 | 8.10 | 5.10 | 5.40 | 0.00 | - | 2 | 1,515 | 0.00% |
| PSTG220819C00021000 | 2022-05-20 11:36AM EDT | 21.00 | 4.00 | 4.90 | 5.30 | 0.00 | - | 2 | 2 | 0.00% |
| PSTG220819C00022000 | 2022-07-21 9:52AM EDT | 22.00 | 5.39 | 7.50 | 8.10 | 0.00 | - | 2 | 4 | 112.89% |
| PSTG220819C00023000 | 2022-07-13 9:58AM EDT | 23.00 | 3.40 | 6.50 | 6.90 | 0.00 | - | 1 | 55 | 82.03% |
| PSTG220819C00024000 | 2022-08-03 3:44PM EDT | 24.00 | 5.20 | 5.60 | 5.90 | 0.00 | - | 3 | 90 | 79.10% |
| PSTG220819C00025000 | 2022-08-05 3:43PM EDT | 25.00 | 4.80 | 4.60 | 4.90 | +0.60 | +14.29% | 16 | 345 | 66.80% |
| PSTG220819C00026000 | 2022-08-05 1:10PM EDT | 26.00 | 3.95 | 3.70 | 4.00 | +1.05 | +36.21% | 4 | 987 | 65.04% |
| PSTG220819C00027000 | 2022-08-05 11:27AM EDT | 27.00 | 2.65 | 2.80 | 2.95 | +0.10 | +3.92% | 1 | 701 | 53.32% |
| PSTG220819C00028000 | 2022-08-05 3:57PM EDT | 28.00 | 2.12 | 2.00 | 2.15 | +0.10 | +4.95% | 17 | 2,841 | 51.27% |
| PSTG220819C00029000 | 2022-08-05 3:52PM EDT | 29.00 | 1.40 | 1.30 | 1.50 | +0.15 | +12.00% | 11 | 627 | 54.59% |
| PSTG220819C00030000 | 2022-08-05 3:45PM EDT | 30.00 | 0.85 | 0.75 | 0.90 | +0.08 | +10.39% | 10 | 2,773 | 49.85% |
| PSTG220819C00031000 | 2022-08-05 3:27PM EDT | 31.00 | 0.44 | 0.40 | 0.55 | -0.01 | -2.22% | 14 | 1,360 | 50.29% |
| PSTG220819C00032000 | 2022-08-05 1:33PM EDT | 32.00 | 0.25 | 0.15 | 0.35 | +0.09 | +56.25% | 6 | 4,590 | 52.73% |
| PSTG220819C00033000 | 2022-08-05 1:47PM EDT | 33.00 | 0.15 | 0.05 | 0.20 | +0.03 | +25.00% | 1 | 2,620 | 53.13% |
| PSTG220819C00034000 | 2022-07-28 11:27AM EDT | 34.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 276 | 58.01% |
| PSTG220819C00035000 | 2022-08-01 10:30AM EDT | 35.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 1,071 | 52.73% |
| PSTG220819C00036000 | 2022-07-07 3:58PM EDT | 36.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 194 | 59.38% |
| PSTG220819C00037000 | 2022-06-14 11:16AM EDT | 37.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 6 | 4,897 | 88.28% |
| PSTG220819C00038000 | 2022-06-02 3:59PM EDT | 38.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 625 | 78.13% |
| PSTG220819C00039000 | 2022-07-14 11:49AM EDT | 39.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 2,702 | 108.98% |
| PSTG220819C00040000 | 2022-06-16 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 107 | 95.31% |
| PSTG220819C00041000 | 2022-05-17 9:30AM EDT | 41.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PSTG220819C00042000 | 2022-04-04 2:18PM EDT | 42.00 | 1.65 | 0.30 | 0.65 | 0.00 | - | - | 10 | 152.15% |
| PSTG220819C00043000 | 2022-05-16 9:43AM EDT | 43.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PSTG220819C00045000 | 2022-07-22 2:05PM EDT | 45.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 1,156 | 123.83% |
| PSTG220819C00050000 | 2022-05-20 12:38PM EDT | 50.00 | 0.27 | 0.00 | 1.50 | 0.00 | - | 45 | 2,061 | 226.56% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG220819P00015000 | 2022-05-20 11:04AM EDT | 15.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 40 | 40 | 282.23% |
| PSTG220819P00017000 | 2022-07-01 12:43PM EDT | 17.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 47 | 47 | 227.34% |
| PSTG220819P00018000 | 2022-07-15 1:33PM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 155.47% |
| PSTG220819P00019000 | 2022-07-15 11:09AM EDT | 19.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 1 | 140.63% |
| PSTG220819P00020000 | 2022-07-08 10:44AM EDT | 20.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 155.08% |
| PSTG220819P00021000 | 2022-08-05 12:22PM EDT | 21.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1,022 | 2,087 | 107.42% |
| PSTG220819P00022000 | 2022-07-29 3:12PM EDT | 22.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 67 | 851 | 124.41% |
| PSTG220819P00023000 | 2022-07-29 12:16PM EDT | 23.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 192 | 92.58% |
| PSTG220819P00024000 | 2022-07-25 2:42PM EDT | 24.00 | 0.41 | 0.05 | 0.15 | 0.00 | - | 13 | 582 | 75.78% |
| PSTG220819P00025000 | 2022-08-02 12:06PM EDT | 25.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 1,262 | 115.92% |
| PSTG220819P00026000 | 2022-08-04 9:44AM EDT | 26.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 1,114 | 60.55% |
| PSTG220819P00027000 | 2022-08-05 2:25PM EDT | 27.00 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 252 | 295 | 53.71% |
| PSTG220819P00028000 | 2022-08-05 1:18PM EDT | 28.00 | 0.35 | 0.35 | 0.45 | -0.29 | -45.31% | 17 | 762 | 51.56% |
| PSTG220819P00029000 | 2022-08-05 9:53AM EDT | 29.00 | 0.80 | 0.60 | 0.75 | -0.09 | -10.11% | 1 | 47 | 48.83% |
| PSTG220819P00030000 | 2022-07-29 11:18AM EDT | 30.00 | 2.32 | 1.05 | 1.25 | 0.00 | - | 4 | 292 | 48.93% |
| PSTG220819P00031000 | 2022-07-29 1:41PM EDT | 31.00 | 2.90 | 1.70 | 1.85 | 0.00 | - | 1 | 10 | 46.68% |
| PSTG220819P00032000 | 2022-07-28 12:05PM EDT | 32.00 | 4.00 | 2.45 | 2.65 | 0.00 | - | 2 | 15 | 48.24% |
| PSTG220819P00033000 | 2022-07-29 12:53PM EDT | 33.00 | 4.90 | 3.30 | 3.60 | 0.00 | - | 1 | 57 | 55.66% |
| PSTG220819P00034000 | 2022-07-28 10:58AM EDT | 34.00 | 6.42 | 4.20 | 4.50 | 0.00 | - | 5 | 8 | 56.06% |
| PSTG220819P00035000 | 2022-06-07 11:25AM EDT | 35.00 | 7.55 | 8.40 | 8.70 | 0.00 | - | 2 | 12 | 235.45% |
| PSTG220819P00037000 | 2022-06-07 11:25AM EDT | 37.00 | 9.40 | 10.40 | 10.70 | 0.00 | - | 2 | 8 | 259.77% |
| PSTG220819P00038000 | 2022-06-07 11:26AM EDT | 38.00 | 10.32 | 11.40 | 11.70 | 0.00 | - | 21 | 9 | 271.00% |
| PSTG220819P00040000 | 2022-03-25 10:18AM EDT | 40.00 | 6.78 | 10.60 | 11.30 | 0.00 | - | 15 | 15 | 145.90% |
| PSTG220819P00045000 | 2022-05-25 10:52AM EDT | 45.00 | 22.60 | 17.70 | 18.00 | 0.00 | - | 22 | 0 | 300.49% |
© 2022 Yahoo. All rights reserved.
