Pure Storage, Inc. (PSTG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240517C00020000 | 2024-04-23 3:07PM EDT | 20.00 | 32.15 | 30.90 | 31.20 | 0.00 | - | - | 1 | 212.50% |
| PSTG240517C00022000 | 2023-12-05 1:30PM EDT | 22.00 | 11.32 | 15.10 | 15.90 | 0.00 | - | - | 2 | 0.00% |
| PSTG240517C00025000 | 2024-01-05 11:01AM EDT | 25.00 | 12.60 | 16.00 | 19.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240517C00026000 | 2024-01-12 10:46AM EDT | 26.00 | 12.20 | 17.60 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240517C00027000 | 2024-04-12 1:35PM EDT | 27.00 | 26.80 | 22.30 | 24.20 | 0.00 | - | 2 | 8 | 150.00% |
| PSTG240517C00028000 | 2024-01-18 2:45PM EDT | 28.00 | 11.40 | 14.40 | 16.70 | 0.00 | - | 200 | 121 | 0.00% |
| PSTG240517C00029000 | 2024-03-28 2:27PM EDT | 29.00 | 23.30 | 23.60 | 24.50 | 0.00 | - | 4 | 4 | 265.23% |
| PSTG240517C00030000 | 2023-12-19 12:01PM EDT | 30.00 | 8.74 | 9.90 | 10.10 | 0.00 | - | 1 | 73 | 0.00% |
| PSTG240517C00031000 | 2024-02-05 10:30AM EDT | 31.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| PSTG240517C00032000 | 2024-03-18 10:02AM EDT | 32.00 | 18.95 | 20.00 | 22.20 | 0.00 | - | 20 | 69 | 232.32% |
| PSTG240517C00033000 | 2024-01-29 11:20AM EDT | 33.00 | 9.30 | 8.10 | 10.40 | 0.00 | - | 1 | 12 | 0.00% |
| PSTG240517C00034000 | 2024-03-08 11:59AM EDT | 34.00 | 24.35 | 18.30 | 21.00 | 0.00 | - | 1 | 14 | 232.13% |
| PSTG240517C00035000 | 2024-04-19 11:29AM EDT | 35.00 | 14.30 | 15.90 | 16.10 | 0.00 | - | 3 | 52 | 75.78% |
| PSTG240517C00036000 | 2024-04-29 2:43PM EDT | 36.00 | 16.59 | 14.50 | 15.30 | 0.00 | - | 50 | 255 | 99.61% |
| PSTG240517C00037000 | 2024-03-20 10:28AM EDT | 37.00 | 14.67 | 11.70 | 14.40 | 0.00 | - | 1 | 146 | 101.17% |
| PSTG240517C00038000 | 2024-04-24 10:34AM EDT | 38.00 | 13.85 | 12.60 | 13.20 | 0.00 | - | 1 | 318 | 77.15% |
| PSTG240517C00039000 | 2024-03-26 10:36AM EDT | 39.00 | 14.00 | 11.70 | 12.90 | 0.00 | - | 4 | 178 | 80.57% |
| PSTG240517C00040000 | 2024-03-25 2:35PM EDT | 40.00 | 13.35 | 10.60 | 12.90 | 0.00 | - | 4 | 2,281 | 99.71% |
| PSTG240517C00041000 | 2024-04-26 1:41PM EDT | 41.00 | 11.53 | 10.00 | 10.20 | 0.00 | - | 2 | 1,345 | 60.35% |
| PSTG240517C00042000 | 2024-04-19 2:32PM EDT | 42.00 | 7.40 | 9.00 | 9.30 | 0.00 | - | 1 | 895 | 62.50% |
| PSTG240517C00043000 | 2024-04-25 10:10AM EDT | 43.00 | 8.20 | 8.10 | 8.70 | 0.00 | - | 2 | 699 | 62.21% |
| PSTG240517C00044000 | 2024-04-24 10:34AM EDT | 44.00 | 8.05 | 5.80 | 7.80 | 0.00 | - | 1 | 103 | 72.51% |
| PSTG240517C00045000 | 2024-04-26 9:30AM EDT | 45.00 | 8.00 | 6.20 | 6.50 | 0.00 | - | 1 | 975 | 54.00% |
| PSTG240517C00046000 | 2024-04-25 9:47AM EDT | 46.00 | 5.40 | 5.20 | 5.40 | 0.00 | - | 4 | 401 | 43.36% |
| PSTG240517C00047000 | 2024-04-29 3:01PM EDT | 47.00 | 5.70 | 4.40 | 4.60 | 0.00 | - | 3 | 104 | 44.14% |
| PSTG240517C00048000 | 2024-04-30 10:12AM EDT | 48.00 | 5.00 | 3.60 | 3.80 | +2.00 | +66.67% | 2 | 644 | 42.87% |
| PSTG240517C00049000 | 2024-04-30 12:59PM EDT | 49.00 | 3.10 | 3.00 | 3.10 | -1.40 | -31.11% | 1 | 149 | 42.58% |
| PSTG240517C00050000 | 2024-04-30 2:12PM EDT | 50.00 | 2.40 | 2.35 | 2.45 | -1.10 | -31.43% | 16 | 978 | 41.70% |
| PSTG240517C00055000 | 2024-04-30 1:52PM EDT | 55.00 | 0.50 | 0.45 | 0.50 | -0.35 | -41.18% | 60 | 3,372 | 39.01% |
| PSTG240517C00060000 | 2024-04-29 3:36PM EDT | 60.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 47 | 1,863 | 42.97% |
| PSTG240517C00065000 | 2024-04-26 3:33PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 586 | 52.93% |
| PSTG240517C00070000 | 2024-04-08 12:02PM EDT | 70.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 19 | 181 | 73.63% |
| PSTG240517C00075000 | 2024-03-27 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 75 | 254 | 50.00% |
| PSTG240517C00080000 | 2024-04-26 10:07AM EDT | 80.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 12 | 140 | 94.14% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240517P00021000 | 2024-01-17 12:13PM EDT | 21.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 2 | 207.03% |
| PSTG240517P00022000 | 2024-03-01 10:39AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 167.19% |
| PSTG240517P00025000 | 2024-04-19 12:09PM EDT | 25.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 1,593 | 143.75% |
| PSTG240517P00027000 | 2024-04-19 12:09PM EDT | 27.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 10 | 35 | 168.75% |
| PSTG240517P00028000 | 2024-02-12 12:45PM EDT | 28.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 4 | 40 | 157.03% |
| PSTG240517P00029000 | 2024-01-26 11:45AM EDT | 29.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 1 | 276 | 157.81% |
| PSTG240517P00030000 | 2024-02-23 2:05PM EDT | 30.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 67 | 130.86% |
| PSTG240517P00031000 | 2024-03-01 10:30AM EDT | 31.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 69 | 123.83% |
| PSTG240517P00032000 | 2024-03-01 10:39AM EDT | 32.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 58 | 117.19% |
| PSTG240517P00033000 | 2024-02-29 10:34AM EDT | 33.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 798 | 110.55% |
| PSTG240517P00034000 | 2024-02-29 2:31PM EDT | 34.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 4 | 87 | 100.59% |
| PSTG240517P00035000 | 2024-03-04 2:09PM EDT | 35.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 73.83% |
| PSTG240517P00036000 | 2024-04-03 1:39PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 293 | 68.75% |
| PSTG240517P00037000 | 2024-04-26 3:08PM EDT | 37.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 288 | 70.70% |
| PSTG240517P00038000 | 2024-03-04 4:27PM EDT | 38.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 58 | 65.63% |
| PSTG240517P00039000 | 2024-04-19 3:24PM EDT | 39.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 83 | 54.69% |
| PSTG240517P00040000 | 2024-04-29 3:03PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 341 | 55.47% |
| PSTG240517P00041000 | 2024-04-09 1:47PM EDT | 41.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 99 | 108.35% |
| PSTG240517P00042000 | 2024-04-24 3:09PM EDT | 42.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 250 | 56.64% |
| PSTG240517P00043000 | 2024-04-24 3:09PM EDT | 43.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 20 | 338 | 56.25% |
| PSTG240517P00044000 | 2024-04-26 12:05PM EDT | 44.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 20 | 367 | 45.61% |
| PSTG240517P00045000 | 2024-04-24 2:57PM EDT | 45.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 358 | 3,593 | 43.16% |
| PSTG240517P00046000 | 2024-04-30 11:12AM EDT | 46.00 | 0.20 | 0.20 | 0.30 | +0.05 | +33.33% | 5 | 501 | 42.09% |
| PSTG240517P00047000 | 2024-04-30 12:06PM EDT | 47.00 | 0.35 | 0.35 | 0.45 | +0.10 | +40.00% | 10 | 599 | 41.41% |
| PSTG240517P00048000 | 2024-04-30 1:50PM EDT | 48.00 | 0.57 | 0.55 | 0.60 | +0.22 | +62.86% | 10 | 514 | 39.11% |
| PSTG240517P00049000 | 2024-04-30 12:34PM EDT | 49.00 | 0.85 | 0.85 | 0.95 | +0.30 | +54.55% | 15 | 1,116 | 40.58% |
| PSTG240517P00050000 | 2024-04-30 2:26PM EDT | 50.00 | 1.20 | 1.20 | 1.30 | +0.39 | +48.15% | 19 | 2,005 | 39.87% |
| PSTG240517P00055000 | 2024-04-30 1:28PM EDT | 55.00 | 4.30 | 4.30 | 4.40 | +0.81 | +23.21% | 6 | 854 | 38.09% |
| PSTG240517P00060000 | 2024-04-12 10:20AM EDT | 60.00 | 6.59 | 7.70 | 9.10 | 0.00 | - | 5 | 44 | 48.15% |
| PSTG240517P00065000 | 2024-03-08 2:42PM EDT | 65.00 | 10.33 | 10.00 | 11.50 | 0.00 | - | 4 | 1 | 0.00% |
| PSTG240517P00075000 | 2024-03-05 10:47AM EDT | 75.00 | 20.00 | 20.10 | 21.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.