Pure Storage, Inc. (PSTG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240517C00045000 | 2024-05-03 1:31PM EDT | 2024-05-17 | 7.05 | 7.20 | 8.80 | -0.95 | -11.87% | 7 | 975 | 82.81% |
| PSTG240621C00045000 | 2024-05-03 10:27AM EDT | 2024-06-21 | 8.40 | 8.50 | 9.30 | +0.44 | +5.53% | 500 | 1,312 | 61.52% |
| PSTG240719C00045000 | 2024-04-05 9:50AM EDT | 2024-07-19 | 10.10 | 9.00 | 11.00 | 0.00 | - | 10 | 32 | 63.84% |
| PSTG240816C00045000 | 2024-04-17 9:46AM EDT | 2024-08-16 | 11.20 | 9.50 | 10.80 | 0.00 | - | 17 | 116 | 56.34% |
| PSTG240920C00045000 | 2024-04-25 12:55PM EDT | 2024-09-20 | 10.30 | 10.50 | 12.70 | 0.00 | - | 9 | 10 | 62.31% |
| PSTG241115C00045000 | 2024-05-03 9:47AM EDT | 2024-11-15 | 11.90 | 11.40 | 11.70 | +0.80 | +7.21% | 17 | 8 | 52.27% |
| PSTG241220C00045000 | 2024-04-30 9:45AM EDT | 2024-12-20 | 12.80 | 12.20 | 13.80 | 0.00 | - | 2 | 20 | 58.40% |
| PSTG250117C00045000 | 2024-04-19 12:48PM EDT | 2025-01-17 | 10.47 | 12.50 | 13.30 | 0.00 | - | 7 | 2,272 | 54.49% |
| PSTG250321C00045000 | 2024-05-03 2:00PM EDT | 2025-03-21 | 13.43 | 13.60 | 15.50 | -0.97 | -6.74% | 2 | 11 | 58.67% |
| PSTG260116C00045000 | 2024-05-02 10:50AM EDT | 2026-01-16 | 16.30 | 17.10 | 18.30 | 0.00 | - | 3 | 94 | 55.66% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240517P00045000 | 2024-05-03 1:12PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.20 | +0.01 | +9.09% | 4 | 3,593 | 55.18% |
| PSTG240621P00045000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 1.20 | 1.10 | 1.20 | -0.14 | -10.45% | 13 | 588 | 52.17% |
| PSTG240719P00045000 | 2024-05-03 9:49AM EDT | 2024-07-19 | 1.34 | 1.40 | 1.50 | -0.16 | -10.67% | 5 | 106 | 46.83% |
| PSTG240816P00045000 | 2024-04-29 2:32PM EDT | 2024-08-16 | 1.80 | 0.70 | 1.80 | 0.00 | - | 9 | 26 | 43.73% |
| PSTG240920P00045000 | 2024-05-02 10:33AM EDT | 2024-09-20 | 3.10 | 2.45 | 2.55 | 0.00 | - | 15 | 34 | 45.34% |
| PSTG241115P00045000 | 2024-04-29 9:30AM EDT | 2024-11-15 | 3.05 | 2.95 | 3.10 | 0.00 | - | 1 | 8 | 42.77% |
| PSTG241220P00045000 | 2024-05-02 2:04PM EDT | 2024-12-20 | 4.00 | 3.60 | 3.70 | 0.00 | - | 1 | 11 | 43.77% |
| PSTG250117P00045000 | 2024-04-19 3:50PM EDT | 2025-01-17 | 4.90 | 3.70 | 3.90 | 0.00 | - | 11 | 166 | 42.71% |
| PSTG250321P00045000 | 2024-05-02 1:45PM EDT | 2025-03-21 | 4.80 | 4.40 | 4.60 | 0.00 | - | 208 | 229 | 42.54% |
| PSTG260116P00045000 | 2024-04-15 3:26PM EDT | 2026-01-16 | 7.01 | 5.20 | 6.70 | 0.00 | - | 2 | 65 | 39.60% |
© 2024 Yahoo. All rights reserved.