Pure Storage, Inc. (PSTG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240517C00022000 | 2023-12-05 1:30PM EDT | 22.00 | 11.32 | 13.80 | 15.40 | 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSTG240517C00030000 | 2023-12-19 12:01PM EDT | 30.00 | 8.74 | 11.30 | 12.70 | 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 | 219.24% |
| PSTG240517C00033000 | 2024-01-29 11:20AM EDT | 33.00 | 9.30 | 10.20 | 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 | 217.14% |
| PSTG240517C00035000 | 2024-04-19 11:29AM EDT | 35.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSTG240517C00036000 | 2024-04-22 12:47PM EDT | 36.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| PSTG240517C00037000 | 2024-03-20 10:28AM EDT | 37.00 | 14.67 | 11.70 | 14.40 | 0.00 | - | 1 | 146 | 109.67% |
| PSTG240517C00038000 | 2024-04-24 10:34AM EDT | 38.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240517C00039000 | 2024-03-26 10:36AM EDT | 39.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSTG240517C00040000 | 2024-03-25 2:35PM EDT | 40.00 | 13.35 | 10.60 | 12.90 | 0.00 | - | 4 | 2,281 | 101.76% |
| PSTG240517C00041000 | 2024-04-11 10:39AM EDT | 41.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSTG240517C00042000 | 2024-04-19 2:32PM EDT | 42.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240517C00043000 | 2024-04-22 9:55AM EDT | 43.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240517C00044000 | 2024-04-24 10:34AM EDT | 44.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240517C00045000 | 2024-04-24 9:30AM EDT | 45.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240517C00046000 | 2024-04-19 2:55PM EDT | 46.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSTG240517C00047000 | 2024-04-22 1:05PM EDT | 47.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSTG240517C00048000 | 2024-04-19 3:47PM EDT | 48.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| PSTG240517C00049000 | 2024-04-24 3:50PM EDT | 49.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSTG240517C00050000 | 2024-04-24 3:56PM EDT | 50.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| PSTG240517C00055000 | 2024-04-24 3:56PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 6.25% |
| PSTG240517C00060000 | 2024-04-24 11:08AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| PSTG240517C00065000 | 2024-04-19 3:47PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PSTG240517C00070000 | 2024-04-08 12:02PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| PSTG240517C00075000 | 2024-03-27 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| PSTG240517C00080000 | 2024-03-08 10:30AM EDT | 80.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 128 | 91.21% |
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 | 182.03% |
| PSTG240517P00022000 | 2024-03-01 10:39AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 146.88% |
| PSTG240517P00025000 | 2024-04-19 12:09PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PSTG240517P00027000 | 2024-04-19 12:09PM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PSTG240517P00028000 | 2024-02-12 12:45PM EDT | 28.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 4 | 40 | 137.50% |
| PSTG240517P00029000 | 2024-01-26 11:45AM EDT | 29.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 1 | 276 | 138.09% |
| PSTG240517P00030000 | 2024-02-23 2:05PM EDT | 30.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 67 | 114.45% |
| PSTG240517P00031000 | 2024-03-01 10:30AM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 50.00% |
| PSTG240517P00032000 | 2024-03-01 10:39AM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 50.00% |
| PSTG240517P00033000 | 2024-02-29 10:34AM EDT | 33.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 798 | 96.29% |
| PSTG240517P00034000 | 2024-02-29 2:31PM EDT | 34.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 4 | 87 | 87.50% |
| PSTG240517P00035000 | 2024-03-04 2:09PM EDT | 35.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 64.06% |
| PSTG240517P00036000 | 2024-04-03 1:39PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSTG240517P00037000 | 2024-03-19 9:52AM EDT | 37.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 10 | 288 | 55.47% |
| PSTG240517P00038000 | 2024-03-04 4:27PM EDT | 38.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 58 | 56.64% |
| PSTG240517P00039000 | 2024-04-19 3:24PM EDT | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSTG240517P00040000 | 2024-04-22 2:31PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSTG240517P00041000 | 2024-04-09 1:47PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSTG240517P00042000 | 2024-04-24 3:09PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PSTG240517P00043000 | 2024-04-24 3:09PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PSTG240517P00044000 | 2024-04-24 2:58PM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PSTG240517P00045000 | 2024-04-24 2:57PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 12.50% |
| PSTG240517P00046000 | 2024-04-24 3:52PM EDT | 46.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PSTG240517P00047000 | 2024-04-24 3:59PM EDT | 47.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,021 | 0 | 6.25% |
| PSTG240517P00048000 | 2024-04-24 3:25PM EDT | 48.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 6.25% |
| PSTG240517P00049000 | 2024-04-24 12:42PM EDT | 49.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 3.13% |
| PSTG240517P00050000 | 2024-04-24 3:03PM EDT | 50.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 1.56% |
| PSTG240517P00055000 | 2024-04-24 11:04AM EDT | 55.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSTG240517P00060000 | 2024-04-12 10:20AM EDT | 60.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| 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.