Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,459.24 -10.06 (-0.18%) Dow
39,065.07 -47.09 (-0.12%) Nasdaq
17,729.10 +11.45 (+0.06%) Bitcoin USD
61,387.57 -370.20 (-0.60%) CMC Crypto 200
1,270.12 -13.66 (-1.06%)
Pure Storage, Inc. (PSTG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240816C00020000 | 2024-06-21 3:50PM EDT | 20.00 | 44.95 | 41.30 | 43.70 | 0.00 | - | 1 | 3 | 127.34% |
| PSTG240816C00026000 | 2023-12-21 2:19PM EDT | 26.00 | 11.00 | 15.30 | 18.50 | 0.00 | - | 8 | 18 | 0.00% |
| PSTG240816C00028000 | 2023-12-22 10:51AM EDT | 28.00 | 10.40 | 15.10 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240816C00029000 | 2023-12-15 12:38PM EDT | 29.00 | 10.00 | 9.50 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240816C00030000 | 2024-02-29 11:04AM EDT | 30.00 | 21.50 | 21.30 | 24.50 | 0.00 | - | 5 | 10 | 0.00% |
| PSTG240816C00031000 | 2024-06-07 1:44PM EDT | 31.00 | 34.54 | 31.50 | 32.30 | 0.00 | - | 1 | 14 | 116.50% |
| PSTG240816C00032000 | 2024-06-06 10:49AM EDT | 32.00 | 32.80 | 30.50 | 31.20 | 0.00 | - | 4 | 6 | 109.18% |
| PSTG240816C00033000 | 2024-03-19 9:50AM EDT | 33.00 | 17.50 | 18.30 | 21.30 | 0.00 | - | 5 | 29 | 0.00% |
| PSTG240816C00034000 | 2024-05-16 12:52PM EDT | 34.00 | 26.00 | 33.10 | 35.10 | 0.00 | - | 1 | 2 | 234.69% |
| PSTG240816C00035000 | 2024-06-18 3:36PM EDT | 35.00 | 33.75 | 27.30 | 28.30 | 0.00 | - | 4 | 51 | 93.75% |
| PSTG240816C00036000 | 2024-06-05 11:10AM EDT | 36.00 | 26.50 | 26.60 | 28.70 | 0.00 | - | 2 | 46 | 121.63% |
| PSTG240816C00037000 | 2024-06-18 3:12PM EDT | 37.00 | 31.85 | 25.60 | 26.20 | 0.00 | - | 1 | 44 | 90.82% |
| PSTG240816C00038000 | 2024-03-01 2:23PM EDT | 38.00 | 19.20 | 13.80 | 15.60 | 0.00 | - | 1 | 141 | 0.00% |
| PSTG240816C00039000 | 2024-06-05 11:02AM EDT | 39.00 | 23.51 | 23.60 | 24.00 | 0.00 | - | 2 | 88 | 78.71% |
| PSTG240816C00040000 | 2024-06-10 3:53PM EDT | 40.00 | 26.79 | 22.60 | 23.00 | 0.00 | - | 3 | 37 | 75.10% |
| PSTG240816C00041000 | 2024-05-30 1:45PM EDT | 41.00 | 23.60 | 21.60 | 22.00 | 0.00 | - | 1 | 47 | 71.58% |
| PSTG240816C00042000 | 2024-05-15 2:50PM EDT | 42.00 | 17.81 | 24.90 | 26.40 | 0.00 | - | 1 | 573 | 169.46% |
| PSTG240816C00043000 | 2024-06-05 10:54AM EDT | 43.00 | 19.70 | 19.80 | 20.10 | 0.00 | - | 4 | 38 | 70.51% |
| PSTG240816C00044000 | 2024-06-07 10:51AM EDT | 44.00 | 21.20 | 18.10 | 19.00 | 0.00 | - | 1 | 21 | 68.60% |
| PSTG240816C00045000 | 2024-06-25 2:10PM EDT | 45.00 | 18.75 | 17.70 | 18.80 | -3.45 | -15.54% | 15 | 95 | 72.17% |
| PSTG240816C00046000 | 2024-06-06 12:25PM EDT | 46.00 | 18.74 | 16.80 | 17.10 | 0.00 | - | 1 | 92 | 60.16% |
| PSTG240816C00047000 | 2024-06-20 11:26AM EDT | 47.00 | 20.55 | 15.80 | 16.10 | 0.00 | - | 1 | 127 | 56.84% |
| PSTG240816C00048000 | 2024-06-17 10:46AM EDT | 48.00 | 20.33 | 14.80 | 15.10 | 0.00 | - | 2 | 31 | 53.52% |
| PSTG240816C00049000 | 2024-06-24 2:27PM EDT | 49.00 | 14.18 | 14.00 | 14.30 | 0.00 | - | 4 | 114 | 55.37% |
| PSTG240816C00050000 | 2024-06-18 3:36PM EDT | 50.00 | 19.10 | 13.00 | 13.20 | 0.00 | - | 24 | 291 | 50.78% |
| PSTG240816C00055000 | 2024-06-24 2:42PM EDT | 55.00 | 8.83 | 8.50 | 8.70 | 0.00 | - | 11 | 547 | 44.12% |
| PSTG240816C00060000 | 2024-06-24 3:55PM EDT | 60.00 | 5.25 | 4.90 | 5.10 | 0.00 | - | 7 | 1,221 | 40.70% |
| PSTG240816C00065000 | 2024-06-26 10:33AM EDT | 65.00 | 2.70 | 2.45 | 2.55 | +0.05 | +1.89% | 31 | 629 | 38.45% |
| PSTG240816C00070000 | 2024-06-26 11:11AM EDT | 70.00 | 1.19 | 1.15 | 1.25 | -0.04 | -2.99% | 13 | 671 | 39.40% |
| PSTG240816C00075000 | 2024-06-26 11:11AM EDT | 75.00 | 0.54 | 0.50 | 0.60 | -0.07 | -11.48% | 1 | 642 | 40.72% |
| PSTG240816C00080000 | 2024-06-25 12:52PM EDT | 80.00 | 0.35 | 0.20 | 0.35 | +0.03 | +9.38% | 8 | 462 | 43.99% |
| PSTG240816C00085000 | 2024-06-21 1:45PM EDT | 85.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 376 | 53.37% |
| PSTG240816C00090000 | 2024-06-24 3:48PM EDT | 90.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 31 | 60.64% |
| PSTG240816C00095000 | 2024-06-12 1:21PM EDT | 95.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 2 | 67.29% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240816P00025000 | 2024-01-08 2:15PM EDT | 25.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 134.38% |
| PSTG240816P00027000 | 2024-06-05 10:08AM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 56 | 58 | 105.08% |
| PSTG240816P00028000 | 2024-04-19 12:09PM EDT | 28.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 10 | 343 | 107.42% |
| PSTG240816P00029000 | 2024-04-19 12:10PM EDT | 29.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 103.13% |
| PSTG240816P00030000 | 2024-06-18 3:00PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 65 | 116.80% |
| PSTG240816P00031000 | 2024-04-01 10:46AM EDT | 31.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 110.64% |
| PSTG240816P00032000 | 2024-06-03 12:06PM EDT | 32.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 3 | 55 | 104.69% |
| PSTG240816P00033000 | 2024-06-20 3:47PM EDT | 33.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 10 | 11 | 87.30% |
| PSTG240816P00034000 | 2024-04-19 3:01PM EDT | 34.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| PSTG240816P00035000 | 2024-04-22 2:20PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSTG240816P00036000 | 2024-03-05 4:39PM EDT | 36.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 59 | 66 | 97.12% |
| PSTG240816P00037000 | 2024-03-18 11:40AM EDT | 37.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 1 | 2 | 95.12% |
| PSTG240816P00038000 | 2024-05-29 10:59AM EDT | 38.00 | 0.26 | 0.05 | 0.70 | 0.00 | - | 1 | 281 | 83.59% |
| PSTG240816P00039000 | 2024-04-16 9:30AM EDT | 39.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 25.00% |
| PSTG240816P00040000 | 2024-06-24 3:48PM EDT | 40.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 1 | 48 | 77.34% |
| PSTG240816P00041000 | 2024-06-24 9:30AM EDT | 41.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 54 | 73.83% |
| PSTG240816P00042000 | 2024-06-17 9:54AM EDT | 42.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 151 | 186 | 71.29% |
| PSTG240816P00043000 | 2024-05-29 10:59AM EDT | 43.00 | 0.54 | 0.05 | 0.80 | 0.00 | - | 1 | 67 | 67.82% |
| PSTG240816P00044000 | 2024-04-29 2:32PM EDT | 44.00 | 1.55 | 0.15 | 0.40 | 0.00 | - | 6 | 105 | 58.40% |
| PSTG240816P00045000 | 2024-05-15 3:40PM EDT | 45.00 | 0.69 | 0.05 | 0.40 | 0.00 | - | 25 | 48 | 53.03% |
| PSTG240816P00046000 | 2024-05-24 2:24PM EDT | 46.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 10 | 87 | 69.09% |
| PSTG240816P00047000 | 2024-06-18 11:49AM EDT | 47.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 124 | 53.71% |
| PSTG240816P00048000 | 2024-06-11 10:28AM EDT | 48.00 | 0.24 | 0.10 | 0.75 | 0.00 | - | 1 | 60 | 51.37% |
| PSTG240816P00049000 | 2024-05-29 3:21PM EDT | 49.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 64 | 70 | 45.90% |
| PSTG240816P00050000 | 2024-06-18 12:15PM EDT | 50.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 1 | 210 | 44.34% |
| PSTG240816P00055000 | 2024-06-25 11:00AM EDT | 55.00 | 0.75 | 0.75 | 0.85 | -0.12 | -13.79% | 9 | 540 | 37.74% |
| PSTG240816P00060000 | 2024-06-26 11:14AM EDT | 60.00 | 2.10 | 2.10 | 2.15 | -0.15 | -6.67% | 16 | 737 | 35.06% |
| PSTG240816P00065000 | 2024-06-26 10:52AM EDT | 65.00 | 4.35 | 4.50 | 4.70 | -0.20 | -4.40% | 3 | 219 | 34.08% |
| PSTG240816P00070000 | 2024-06-21 3:57PM EDT | 70.00 | 7.18 | 8.20 | 8.40 | 0.00 | - | 14 | 108 | 33.74% |
| PSTG240816P00075000 | 2024-06-21 9:41AM EDT | 75.00 | 12.00 | 12.70 | 13.00 | 0.00 | - | 1 | 4 | 37.60% |
| PSTG240816P00080000 | 2024-05-15 12:06PM EDT | 80.00 | 22.00 | 12.60 | 13.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.