Singapore markets open in 4 hours 56 minutes

Pure Storage, Inc. (PSTG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.30-2.94 (-4.80%)
At close: 03:59PM EDT
58.32 +0.02 (+0.03%)
After hours: 04:01PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSTG240816C000200002024-06-21 3:50PM EDT20.0044.9538.1041.500.00-13341.21%
PSTG240816C000260002023-12-21 2:19PM EDT26.0011.0015.3018.500.00-8180.00%
PSTG240816C000280002023-12-22 10:51AM EDT28.0010.4014.7014.900.00-100.00%
PSTG240816C000290002023-12-15 12:38PM EDT29.0010.009.5011.800.00-110.00%
PSTG240816C000300002024-02-29 11:04AM EDT30.0021.5021.3024.500.00-5100.00%
PSTG240816C000310002024-07-23 1:05PM EDT31.0031.1825.5027.900.00-114170.02%
PSTG240816C000320002024-06-06 10:49AM EDT32.0032.8031.9033.800.00-46381.79%
PSTG240816C000330002024-07-18 10:23AM EDT33.0027.0025.0026.200.00-2037133.79%
PSTG240816C000340002024-07-05 2:17PM EDT34.0030.9024.3025.900.00-12160.25%
PSTG240816C000350002024-07-17 11:28AM EDT35.0026.4822.1023.800.00-151136.23%
PSTG240816C000360002024-06-05 11:10AM EDT36.0026.5027.2028.100.00-246296.73%
PSTG240816C000370002024-06-18 3:12PM EDT37.0031.8522.8023.300.00-144178.03%
PSTG240816C000380002024-07-18 3:21PM EDT38.0021.2020.3020.600.00-314591.80%
PSTG240816C000390002024-07-01 10:36AM EDT39.0026.5019.3020.900.00-189126.86%
PSTG240816C000400002024-07-19 1:04PM EDT40.0019.2318.2018.700.00-42782.23%
PSTG240816C000410002024-07-24 1:35PM EDT41.0018.4517.3019.30-3.75-16.89%249122.36%
PSTG240816C000420002024-07-09 3:08PM EDT42.0024.1016.3016.800.00-157480.96%
PSTG240816C000430002024-07-17 9:48AM EDT43.0019.6015.2017.300.00-239108.11%
PSTG240816C000440002024-07-19 10:36AM EDT44.0015.8514.2014.800.00-93568.16%
PSTG240816C000450002024-07-15 11:45AM EDT45.0021.0013.1013.700.00-711655.66%
PSTG240816C000460002024-07-01 3:59PM EDT46.0020.0012.4012.800.00-19364.94%
PSTG240816C000470002024-07-18 12:28PM EDT47.0012.4311.4013.600.00-312591.85%
PSTG240816C000480002024-06-17 10:46AM EDT48.0020.3313.5013.800.00-231136.96%
PSTG240816C000490002024-07-17 12:36PM EDT49.0012.309.409.900.00-1011753.17%
PSTG240816C000500002024-07-24 11:58AM EDT50.0010.118.608.80-0.49-4.62%4023350.39%
PSTG240816C000550002024-07-24 1:58PM EDT55.004.584.404.60-2.72-37.26%4553945.36%
PSTG240816C000600002024-07-24 3:17PM EDT60.001.781.651.80-1.52-46.06%2341,74342.33%
PSTG240816C000650002024-07-24 3:43PM EDT65.000.550.500.60-0.60-52.17%1811,08543.51%
PSTG240816C000700002024-07-24 2:20PM EDT70.000.200.150.20-0.16-44.44%1131,69046.19%
PSTG240816C000750002024-07-23 3:16PM EDT75.000.150.050.200.00-2265854.10%
PSTG240816C000800002024-07-22 1:06PM EDT80.000.070.050.100.00-143559.77%
PSTG240816C000850002024-07-18 9:44AM EDT85.000.050.000.10-0.01-16.67%1036465.23%
PSTG240816C000900002024-07-23 12:10PM EDT90.000.050.000.100.00-23473.83%
PSTG240816C000950002024-07-05 12:52PM EDT95.000.070.000.250.00-151792.19%
PSTG240816C001000002024-07-10 10:27AM EDT100.000.050.000.200.00-54796.88%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PSTG240816P000250002024-07-12 1:57PM EDT25.000.050.000.050.00-12131.25%
PSTG240816P000270002024-06-05 10:08AM EDT27.000.050.000.250.00-5658149.61%
PSTG240816P000280002024-04-19 12:09PM EDT28.000.500.000.300.00-10343147.46%
PSTG240816P000290002024-04-19 12:10PM EDT29.000.200.000.300.00-1010141.02%
PSTG240816P000300002024-07-09 11:11AM EDT30.000.050.000.100.00-184114.84%
PSTG240816P000310002024-07-05 2:47PM EDT31.000.050.000.100.00-57109.38%
PSTG240816P000320002024-07-08 10:03AM EDT32.000.050.000.050.00-19022895.31%
PSTG240816P000330002024-06-20 3:47PM EDT33.000.120.000.150.00-1011105.47%
PSTG240816P000340002024-04-19 3:01PM EDT34.000.440.050.400.00-19120.70%
PSTG240816P000350002024-04-22 2:20PM EDT35.000.450.050.400.00-312115.04%
PSTG240816P000360002024-03-05 4:39PM EDT36.000.450.450.550.00-5966129.98%
PSTG240816P000370002024-07-15 2:34PM EDT37.000.050.000.200.00-132590.23%
PSTG240816P000380002024-07-15 2:34PM EDT38.000.050.000.050.00-21849070.31%
PSTG240816P000390002024-07-18 11:25AM EDT39.000.050.000.050.00-1013866.41%
PSTG240816P000400002024-07-18 3:19PM EDT40.000.060.000.100.00-14768.75%
PSTG240816P000410002024-07-19 10:12AM EDT41.000.330.000.700.00-15592.48%
PSTG240816P000420002024-07-23 3:39PM EDT42.000.050.000.900.00-151592.77%
PSTG240816P000430002024-07-24 11:27AM EDT43.000.050.051.60-0.49-90.74%1067103.52%
PSTG240816P000440002024-04-29 2:32PM EDT44.001.550.150.400.00-610573.05%
PSTG240816P000450002024-05-15 3:40PM EDT45.000.690.050.400.00-254865.23%
PSTG240816P000460002024-05-24 2:24PM EDT46.000.500.101.550.00-108786.13%
PSTG240816P000470002024-07-22 9:59AM EDT47.000.150.052.200.00-1012489.70%
PSTG240816P000480002024-07-24 2:16PM EDT48.000.100.100.20-0.03-23.08%112350.49%
PSTG240816P000490002024-07-23 10:24AM EDT49.000.150.100.200.00-107246.19%
PSTG240816P000500002024-07-23 3:42PM EDT50.000.190.150.30+0.04+26.67%229246.48%
PSTG240816P000550002024-07-24 3:26PM EDT55.000.970.951.10+0.42+76.36%2170441.41%
PSTG240816P000600002024-07-24 3:38PM EDT60.003.103.203.40+1.20+63.16%2131,75240.63%
PSTG240816P000650002024-07-24 2:59PM EDT65.006.957.007.20+1.85+36.27%181840.92%
PSTG240816P000700002024-07-19 3:33PM EDT70.0010.9711.5011.900.00-313946.19%
PSTG240816P000750002024-06-21 9:41AM EDT75.0012.0014.3017.800.00-1191.06%
PSTG240816P000800002024-05-15 12:06PM EDT80.0022.0012.6013.200.00--00.00%