Singapore markets open in 7 hours 41 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.18 -4.12 (-0.08%) Dow
39,138.61 +26.45 (+0.07%) Nasdaq
17,743.91 +26.25 (+0.15%) Bitcoin USD
60,926.53 -672.36 (-1.09%) CMC Crypto 200
1,266.53 -17.26 (-1.34%)
Pure Storage, Inc. (PSTG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG241220C00025000 | 2024-04-19 10:23AM EDT | 25.00 | 25.83 | 34.10 | 36.50 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG241220C00035000 | 2024-06-21 2:54PM EDT | 35.00 | 30.33 | 28.50 | 28.90 | 0.00 | - | 2 | 2 | 70.85% |
| PSTG241220C00040000 | 2024-05-28 3:30PM EDT | 40.00 | 24.50 | 24.00 | 24.30 | 0.00 | - | 1 | 12 | 63.43% |
| PSTG241220C00045000 | 2024-06-04 1:09PM EDT | 45.00 | 17.41 | 19.80 | 20.10 | 0.00 | - | 2 | 21 | 58.78% |
| PSTG241220C00050000 | 2024-06-17 9:38AM EDT | 50.00 | 20.70 | 15.90 | 16.20 | 0.00 | - | 1 | 48 | 54.81% |
| PSTG241220C00055000 | 2024-06-20 1:11PM EDT | 55.00 | 15.60 | 12.40 | 13.20 | 0.00 | - | 1 | 54 | 53.21% |
| PSTG241220C00060000 | 2024-06-25 3:54PM EDT | 60.00 | 10.10 | 9.70 | 9.80 | -0.80 | -7.34% | 2 | 429 | 50.31% |
| PSTG241220C00065000 | 2024-06-25 12:03PM EDT | 65.00 | 7.90 | 7.30 | 7.50 | +0.30 | +3.95% | 9 | 287 | 49.67% |
| PSTG241220C00070000 | 2024-06-26 12:48PM EDT | 70.00 | 5.50 | 5.40 | 5.60 | -0.23 | -4.01% | 1 | 292 | 48.62% |
| PSTG241220C00075000 | 2024-06-25 12:55PM EDT | 75.00 | 4.30 | 4.10 | 4.20 | -1.45 | -25.22% | 6 | 246 | 48.32% |
| PSTG241220C00080000 | 2024-06-21 10:11AM EDT | 80.00 | 3.10 | 3.00 | 3.20 | -0.80 | -20.51% | 10 | 1,082 | 48.60% |
| PSTG241220C00085000 | 2024-06-25 3:28PM EDT | 85.00 | 2.45 | 2.20 | 2.35 | +0.50 | +25.64% | 13 | 21 | 48.22% |
| PSTG241220C00090000 | 2024-06-25 3:37PM EDT | 90.00 | 1.90 | 1.70 | 1.80 | -0.70 | -26.92% | 1 | 8 | 48.68% |
| PSTG241220C00095000 | 2024-06-25 9:30AM EDT | 95.00 | 1.55 | 1.25 | 1.35 | -0.55 | -26.19% | 1 | 2 | 48.78% |
| PSTG241220C00100000 | 2024-06-18 1:52PM EDT | 100.00 | 2.40 | 0.90 | 1.05 | 0.00 | - | - | 135 | 49.32% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG241220P00025000 | 2024-06-20 12:26PM EDT | 25.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 1 | 76.86% |
| PSTG241220P00030000 | 2024-05-01 1:57PM EDT | 30.00 | 0.66 | 0.00 | 1.40 | 0.00 | - | 1 | 12 | 72.27% |
| PSTG241220P00035000 | 2024-06-18 9:30AM EDT | 35.00 | 0.22 | 0.10 | 0.75 | 0.00 | - | 5 | 16 | 52.69% |
| PSTG241220P00040000 | 2024-06-17 9:58AM EDT | 40.00 | 0.55 | 0.60 | 0.80 | 0.00 | - | 2 | 18 | 49.41% |
| PSTG241220P00045000 | 2024-06-21 3:36PM EDT | 45.00 | 1.25 | 1.25 | 1.45 | 0.00 | - | 1 | 8 | 46.95% |
| PSTG241220P00050000 | 2024-06-21 9:50AM EDT | 50.00 | 2.41 | 2.35 | 2.50 | 0.00 | - | 1 | 147 | 45.17% |
| PSTG241220P00055000 | 2024-06-12 12:52PM EDT | 55.00 | 2.90 | 3.80 | 3.90 | 0.00 | - | 2 | 401 | 42.82% |
| PSTG241220P00060000 | 2024-06-18 2:01PM EDT | 60.00 | 4.10 | 5.80 | 6.00 | 0.00 | - | 3 | 21 | 41.88% |
| PSTG241220P00065000 | 2024-06-12 12:59PM EDT | 65.00 | 6.70 | 8.40 | 8.60 | 0.00 | - | 6 | 222 | 40.70% |
| PSTG241220P00070000 | 2024-06-25 3:28PM EDT | 70.00 | 11.20 | 11.40 | 11.70 | +1.60 | +16.67% | 9 | 192 | 39.43% |
| PSTG241220P00075000 | 2024-06-11 3:45PM EDT | 75.00 | 12.66 | 15.10 | 15.40 | 0.00 | - | 130 | 173 | 39.00% |
| PSTG241220P00080000 | 2024-06-11 10:36AM EDT | 80.00 | 16.20 | 19.00 | 19.80 | 0.00 | - | 1 | 1 | 41.13% |
© 2024 Yahoo. All rights reserved.