New Zealand markets close in 3 hours 58 minutes

Pure Storage, Inc. (PSTG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.63+0.11 (+0.37%)
At close: 04:00PM EDT
29.33 -0.30 (-1.01%)
After hours: 05:42PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSTG220819C000150002022-03-29 12:51PM EDT15.0021.2015.4016.400.00-33388.67%
PSTG220819C000170002022-03-29 12:56PM EDT17.0019.4013.5014.500.00--3342.19%
PSTG220819C000180002022-08-01 2:54PM EDT18.0010.4011.5011.900.00-22146.09%
PSTG220819C000190002022-05-26 10:06AM EDT19.005.008.008.400.00--110.00%
PSTG220819C000200002022-06-03 2:51PM EDT20.008.105.105.400.00-21,5150.00%
PSTG220819C000210002022-05-20 11:36AM EDT21.004.004.905.300.00-220.00%
PSTG220819C000220002022-07-21 9:52AM EDT22.005.397.508.100.00-24112.89%
PSTG220819C000230002022-07-13 9:58AM EDT23.003.406.506.900.00-15582.03%
PSTG220819C000240002022-08-03 3:44PM EDT24.005.205.605.900.00-39079.10%
PSTG220819C000250002022-08-05 3:43PM EDT25.004.804.604.90+0.60+14.29%1634566.80%
PSTG220819C000260002022-08-05 1:10PM EDT26.003.953.704.00+1.05+36.21%498765.04%
PSTG220819C000270002022-08-05 11:27AM EDT27.002.652.802.95+0.10+3.92%170153.32%
PSTG220819C000280002022-08-05 3:57PM EDT28.002.122.002.15+0.10+4.95%172,84151.27%
PSTG220819C000290002022-08-05 3:52PM EDT29.001.401.301.50+0.15+12.00%1162754.59%
PSTG220819C000300002022-08-05 3:45PM EDT30.000.850.750.90+0.08+10.39%102,77349.85%
PSTG220819C000310002022-08-05 3:27PM EDT31.000.440.400.55-0.01-2.22%141,36050.29%
PSTG220819C000320002022-08-05 1:33PM EDT32.000.250.150.35+0.09+56.25%64,59052.73%
PSTG220819C000330002022-08-05 1:47PM EDT33.000.150.050.20+0.03+25.00%12,62053.13%
PSTG220819C000340002022-07-28 11:27AM EDT34.000.100.000.300.00-127658.01%
PSTG220819C000350002022-08-01 10:30AM EDT35.000.150.000.050.00-101,07152.73%
PSTG220819C000360002022-07-07 3:58PM EDT36.000.250.000.100.00-219459.38%
PSTG220819C000370002022-06-14 11:16AM EDT37.000.110.000.400.00-64,89788.28%
PSTG220819C000380002022-06-02 3:59PM EDT38.000.250.000.150.00-162578.13%
PSTG220819C000390002022-07-14 11:49AM EDT39.000.150.000.500.00-32,702108.98%
PSTG220819C000400002022-06-16 9:30AM EDT40.000.050.000.200.00-610795.31%
PSTG220819C000410002022-05-17 9:30AM EDT41.000.400.000.000.00-1250.00%
PSTG220819C000420002022-04-04 2:18PM EDT42.001.650.300.650.00--10152.15%
PSTG220819C000430002022-05-16 9:43AM EDT43.000.300.000.000.00-1250.00%
PSTG220819C000450002022-07-22 2:05PM EDT45.000.020.000.200.00-21,156123.83%
PSTG220819C000500002022-05-20 12:38PM EDT50.000.270.001.500.00-452,061226.56%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSTG220819P000150002022-05-20 11:04AM EDT15.000.500.000.900.00-4040282.23%
PSTG220819P000170002022-07-01 12:43PM EDT17.000.130.000.750.00-4747227.34%
PSTG220819P000180002022-07-15 1:33PM EDT18.000.050.000.200.00-132155.47%
PSTG220819P000190002022-07-15 11:09AM EDT19.000.120.000.200.00--1140.63%
PSTG220819P000200002022-07-08 10:44AM EDT20.000.230.000.500.00-114155.08%
PSTG220819P000210002022-08-05 12:22PM EDT21.000.100.000.15+0.05+100.00%1,0222,087107.42%
PSTG220819P000220002022-07-29 3:12PM EDT22.000.120.000.500.00-67851124.41%
PSTG220819P000230002022-07-29 12:16PM EDT23.000.150.000.250.00-419292.58%
PSTG220819P000240002022-07-25 2:42PM EDT24.000.410.050.150.00-1358275.78%
PSTG220819P000250002022-08-02 12:06PM EDT25.000.200.001.350.00-21,262115.92%
PSTG220819P000260002022-08-04 9:44AM EDT26.000.200.100.250.00-51,11460.55%
PSTG220819P000270002022-08-05 2:25PM EDT27.000.240.200.30-0.06-20.00%25229553.71%
PSTG220819P000280002022-08-05 1:18PM EDT28.000.350.350.45-0.29-45.31%1776251.56%
PSTG220819P000290002022-08-05 9:53AM EDT29.000.800.600.75-0.09-10.11%14748.83%
PSTG220819P000300002022-07-29 11:18AM EDT30.002.321.051.250.00-429248.93%
PSTG220819P000310002022-07-29 1:41PM EDT31.002.901.701.850.00-11046.68%
PSTG220819P000320002022-07-28 12:05PM EDT32.004.002.452.650.00-21548.24%
PSTG220819P000330002022-07-29 12:53PM EDT33.004.903.303.600.00-15755.66%
PSTG220819P000340002022-07-28 10:58AM EDT34.006.424.204.500.00-5856.06%
PSTG220819P000350002022-06-07 11:25AM EDT35.007.558.408.700.00-212235.45%
PSTG220819P000370002022-06-07 11:25AM EDT37.009.4010.4010.700.00-28259.77%
PSTG220819P000380002022-06-07 11:26AM EDT38.0010.3211.4011.700.00-219271.00%
PSTG220819P000400002022-03-25 10:18AM EDT40.006.7810.6011.300.00-1515145.90%
PSTG220819P000450002022-05-25 10:52AM EDT45.0022.6017.7018.000.00-220300.49%