Singapore markets close in 4 hours 42 minutes
Straits Times Index
3,301.49 +8.80 (+0.27%) Nikkei
38,278.87 +4.82 (+0.01%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,389.22 -2,831.34 (-4.70%) CMC Crypto 200
1,260.65 -78.41 (-5.86%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 30.00 | 32.10 | 0.00 | - | - | 1 | 332.23% |
| 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 | 22.90 | 24.40 | 0.00 | - | 2 | 8 | 205.08% |
| 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 | 321.68% |
| 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 | 281.93% |
| 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 | 277.05% |
| PSTG240517C00035000 | 2024-04-19 11:29AM EDT | 35.00 | 14.30 | 13.70 | 16.80 | 0.00 | - | 3 | 52 | 95.51% |
| PSTG240517C00036000 | 2024-04-29 2:43PM EDT | 36.00 | 16.59 | 13.00 | 16.40 | 0.00 | - | 50 | 255 | 126.76% |
| PSTG240517C00037000 | 2024-03-20 10:28AM EDT | 37.00 | 14.67 | 11.70 | 14.40 | 0.00 | - | 1 | 146 | 153.52% |
| PSTG240517C00038000 | 2024-04-24 10:34AM EDT | 38.00 | 13.85 | 11.30 | 12.60 | 0.00 | - | 1 | 318 | 104.79% |
| PSTG240517C00039000 | 2024-03-26 10:36AM EDT | 39.00 | 14.00 | 11.70 | 12.90 | 0.00 | - | 4 | 178 | 130.66% |
| PSTG240517C00040000 | 2024-03-25 2:35PM EDT | 40.00 | 13.35 | 10.60 | 12.90 | 0.00 | - | 4 | 2,281 | 138.82% |
| PSTG240517C00041000 | 2024-04-26 1:41PM EDT | 41.00 | 11.53 | 9.10 | 9.40 | 0.00 | - | 2 | 1,345 | 58.79% |
| PSTG240517C00042000 | 2024-04-19 2:32PM EDT | 42.00 | 7.40 | 7.20 | 10.00 | 0.00 | - | 1 | 895 | 75.10% |
| PSTG240517C00043000 | 2024-04-25 10:10AM EDT | 43.00 | 8.20 | 5.90 | 9.50 | 0.00 | - | 2 | 699 | 72.31% |
| PSTG240517C00044000 | 2024-04-24 10:34AM EDT | 44.00 | 8.05 | 6.20 | 6.70 | 0.00 | - | 1 | 103 | 53.61% |
| PSTG240517C00045000 | 2024-04-26 9:30AM EDT | 45.00 | 8.00 | 5.30 | 6.00 | 0.00 | - | 1 | 975 | 55.27% |
| PSTG240517C00046000 | 2024-04-25 9:47AM EDT | 46.00 | 5.40 | 4.40 | 6.60 | 0.00 | - | 4 | 401 | 74.66% |
| PSTG240517C00047000 | 2024-05-01 10:21AM EDT | 47.00 | 3.70 | 3.60 | 3.80 | -0.73 | -16.48% | 4 | 104 | 44.97% |
| PSTG240517C00048000 | 2024-04-30 10:12AM EDT | 48.00 | 3.00 | 1.90 | 4.60 | -2.00 | -40.00% | 2 | 646 | 83.84% |
| PSTG240517C00049000 | 2024-04-30 12:59PM EDT | 49.00 | 3.20 | 2.20 | 2.35 | +0.10 | +3.23% | 9 | 150 | 41.70% |
| PSTG240517C00050000 | 2024-05-01 3:36PM EDT | 50.00 | 2.05 | 1.65 | 1.75 | -0.20 | -8.89% | 168 | 990 | 40.28% |
| PSTG240517C00055000 | 2024-05-01 3:52PM EDT | 55.00 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 76 | 3,375 | 40.14% |
| PSTG240517C00060000 | 2024-05-01 11:51AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 20 | 1,863 | 50.00% |
| PSTG240517C00065000 | 2024-04-26 3:33PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 586 | 54.30% |
| PSTG240517C00070000 | 2024-04-08 12:02PM EDT | 70.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 19 | 181 | 82.03% |
| 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 | 103.52% |
Putsfor17 May 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 | 216.02% |
| PSTG240517P00022000 | 2024-03-01 10:39AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 174.22% |
| PSTG240517P00025000 | 2024-04-19 12:09PM EDT | 25.00 | 0.15 | 0.00 | 0.20 | +0.07 | +87.50% | 2 | 1,593 | 165.23% |
| PSTG240517P00027000 | 2024-04-19 12:09PM EDT | 27.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 10 | 35 | 218.75% |
| PSTG240517P00028000 | 2024-02-12 12:45PM EDT | 28.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 4 | 40 | 162.50% |
| PSTG240517P00029000 | 2024-01-26 11:45AM EDT | 29.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 1 | 276 | 163.48% |
| PSTG240517P00030000 | 2024-02-23 2:05PM EDT | 30.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 67 | 135.16% |
| PSTG240517P00031000 | 2024-03-01 10:30AM EDT | 31.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 69 | 127.73% |
| PSTG240517P00032000 | 2024-03-01 10:39AM EDT | 32.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 58 | 120.31% |
| PSTG240517P00033000 | 2024-02-29 10:34AM EDT | 33.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 798 | 113.28% |
| PSTG240517P00034000 | 2024-02-29 2:31PM EDT | 34.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 4 | 87 | 102.73% |
| PSTG240517P00035000 | 2024-03-04 2:09PM EDT | 35.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 75.00% |
| PSTG240517P00036000 | 2024-04-03 1:39PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 293 | 69.53% |
| PSTG240517P00037000 | 2024-04-26 3:08PM EDT | 37.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 288 | 71.48% |
| PSTG240517P00038000 | 2024-03-04 4:27PM EDT | 38.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 58 | 66.02% |
| PSTG240517P00039000 | 2024-04-19 3:24PM EDT | 39.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 83 | 60.55% |
| PSTG240517P00040000 | 2024-04-29 3:03PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 341 | 50.00% |
| PSTG240517P00041000 | 2024-04-09 1:47PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 50.00% |
| PSTG240517P00042000 | 2024-05-01 3:32PM EDT | 42.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 5 | 250 | 55.66% |
| PSTG240517P00043000 | 2024-04-24 3:09PM EDT | 43.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 338 | 49.71% |
| PSTG240517P00044000 | 2024-04-26 12:05PM EDT | 44.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 20 | 367 | 43.75% |
| PSTG240517P00045000 | 2024-05-01 3:32PM EDT | 45.00 | 0.11 | 0.10 | 0.20 | -0.19 | -63.33% | 12 | 3,593 | 40.82% |
| PSTG240517P00046000 | 2024-04-30 3:50PM EDT | 46.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 26 | 511 | 41.31% |
| PSTG240517P00047000 | 2024-05-01 12:09PM EDT | 47.00 | 0.45 | 0.40 | 0.50 | +0.04 | +9.76% | 20 | 603 | 39.50% |
| PSTG240517P00048000 | 2024-05-01 3:32PM EDT | 48.00 | 0.45 | 0.65 | 0.75 | -0.20 | -30.77% | 8 | 516 | 38.92% |
| PSTG240517P00049000 | 2024-05-01 3:04PM EDT | 49.00 | 0.70 | 0.95 | 1.10 | -0.15 | -17.65% | 28 | 1,111 | 38.72% |
| PSTG240517P00050000 | 2024-05-01 3:25PM EDT | 50.00 | 1.00 | 1.40 | 1.55 | -0.40 | -28.57% | 106 | 1,996 | 38.62% |
| PSTG240517P00055000 | 2024-05-01 10:30AM EDT | 55.00 | 4.97 | 4.90 | 5.20 | +0.59 | +13.47% | 15 | 858 | 41.36% |
| PSTG240517P00060000 | 2024-04-12 10:20AM EDT | 60.00 | 6.59 | 7.70 | 11.00 | 0.00 | - | 5 | 44 | 96.48% |
| 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.