Singapore markets open in 7 hours 41 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.64 -3.66 (-0.07%) Dow
39,141.86 +29.70 (+0.08%) Nasdaq
17,745.24 +27.58 (+0.16%) 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.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG260116C00018000 | 2024-06-24 10:39AM EDT | 18.00 | 45.80 | 44.80 | 46.90 | 0.00 | - | 1 | 8 | 78.91% |
| PSTG260116C00020000 | 2024-06-21 1:12PM EDT | 20.00 | 46.17 | 43.40 | 46.60 | 0.00 | - | 2 | 43 | 86.91% |
| PSTG260116C00023000 | 2023-10-30 9:35AM EDT | 23.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| PSTG260116C00025000 | 2024-05-14 12:42PM EDT | 25.00 | 33.90 | 45.10 | 47.90 | 0.00 | - | 2 | 55 | 125.61% |
| PSTG260116C00028000 | 2024-06-14 3:17PM EDT | 28.00 | 43.20 | 36.40 | 39.70 | 0.00 | - | 1 | 19 | 72.71% |
| PSTG260116C00030000 | 2024-06-21 11:25AM EDT | 30.00 | 38.60 | 35.80 | 36.80 | 0.00 | - | 3 | 17 | 69.48% |
| PSTG260116C00033000 | 2024-06-18 10:35AM EDT | 33.00 | 38.70 | 33.30 | 34.00 | 0.00 | - | 1 | 15 | 64.73% |
| PSTG260116C00035000 | 2024-06-21 9:39AM EDT | 35.00 | 33.50 | 31.40 | 33.60 | 0.00 | - | 10 | 28 | 65.45% |
| PSTG260116C00037000 | 2024-06-07 2:55PM EDT | 37.00 | 33.02 | 30.00 | 30.90 | 0.00 | - | 1 | 29 | 60.71% |
| PSTG260116C00040000 | 2024-06-05 10:19AM EDT | 40.00 | 28.45 | 28.20 | 28.80 | 0.00 | - | 10 | 60 | 59.96% |
| PSTG260116C00042000 | 2024-06-13 2:35PM EDT | 42.00 | 32.20 | 26.60 | 27.80 | 0.00 | - | 8 | 125 | 59.22% |
| PSTG260116C00045000 | 2024-06-04 9:30AM EDT | 45.00 | 22.83 | 25.00 | 26.20 | 0.00 | - | 10 | 106 | 59.39% |
| PSTG260116C00047000 | 2024-06-26 11:00AM EDT | 47.00 | 24.27 | 23.70 | 25.00 | +1.97 | +8.83% | 1 | 38 | 58.45% |
| PSTG260116C00050000 | 2024-06-25 2:43PM EDT | 50.00 | 22.83 | 21.90 | 22.30 | +0.48 | +2.15% | 2 | 245 | 55.34% |
| PSTG260116C00055000 | 2024-06-25 1:41PM EDT | 55.00 | 19.65 | 19.10 | 19.40 | +0.15 | +0.77% | 13 | 517 | 53.34% |
| PSTG260116C00060000 | 2024-06-24 11:16AM EDT | 60.00 | 17.90 | 16.60 | 17.80 | 0.00 | - | 1 | 107 | 53.45% |
| PSTG260116C00065000 | 2024-06-25 3:19PM EDT | 65.00 | 15.00 | 14.40 | 14.80 | -2.55 | -14.53% | 3 | 83 | 50.92% |
| PSTG260116C00070000 | 2024-06-24 11:16AM EDT | 70.00 | 13.20 | 12.50 | 12.90 | 0.00 | - | 6 | 120 | 50.09% |
| PSTG260116C00075000 | 2024-06-21 3:55PM EDT | 75.00 | 12.25 | 10.80 | 11.20 | 0.00 | - | 1 | 34 | 49.93% |
| PSTG260116C00080000 | 2024-06-25 11:39AM EDT | 80.00 | 9.93 | 9.40 | 10.30 | +0.06 | +0.61% | 1 | 267 | 51.13% |
| PSTG260116C00085000 | 2024-06-18 2:53PM EDT | 85.00 | 11.60 | 8.10 | 8.50 | 0.00 | - | 2 | 10 | 48.91% |
| PSTG260116C00090000 | 2024-06-24 12:22PM EDT | 90.00 | 7.50 | 7.10 | 7.40 | 0.00 | - | 3 | 7 | 48.49% |
| PSTG260116C00095000 | 2024-06-21 9:42AM EDT | 95.00 | 7.36 | 6.20 | 6.40 | 0.00 | - | 10 | 13 | 47.97% |
| PSTG260116C00100000 | 2024-06-21 12:45PM EDT | 100.00 | 6.30 | 5.40 | 5.70 | 0.00 | - | 7 | 8 | 48.12% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG260116P00018000 | 2024-03-13 1:18PM EDT | 18.00 | 0.55 | 0.30 | 0.80 | 0.00 | - | - | 1 | 61.62% |
| PSTG260116P00020000 | 2024-03-27 11:29AM EDT | 20.00 | 0.68 | 0.30 | 1.05 | 0.00 | - | 3 | 2 | 59.33% |
| PSTG260116P00023000 | 2024-03-18 9:30AM EDT | 23.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 12.50% |
| PSTG260116P00025000 | 2024-03-27 11:12AM EDT | 25.00 | 1.33 | 1.20 | 1.40 | 0.00 | - | 1 | 71 | 57.37% |
| PSTG260116P00028000 | 2024-06-18 2:59PM EDT | 28.00 | 0.90 | 0.65 | 2.35 | 0.00 | - | 5 | 10 | 53.32% |
| PSTG260116P00030000 | 2024-06-05 3:08PM EDT | 30.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 2 | 50 | 48.45% |
| PSTG260116P00033000 | 2024-06-24 3:56PM EDT | 33.00 | 1.75 | 1.65 | 1.85 | 0.00 | - | 1 | 95 | 47.11% |
| PSTG260116P00035000 | 2024-06-13 9:30AM EDT | 35.00 | 1.73 | 2.00 | 2.20 | 0.00 | - | 1 | 69 | 46.29% |
| PSTG260116P00037000 | 2024-06-26 9:31AM EDT | 37.00 | 2.61 | 2.40 | 3.80 | -1.09 | -29.46% | 20 | 32 | 53.11% |
| PSTG260116P00040000 | 2024-06-12 12:36PM EDT | 40.00 | 2.75 | 3.00 | 3.20 | 0.00 | - | 1 | 135 | 44.08% |
| PSTG260116P00042000 | 2024-06-07 10:01AM EDT | 42.00 | 3.10 | 3.50 | 3.70 | 0.00 | - | 11 | 41 | 43.41% |
| PSTG260116P00045000 | 2024-06-21 9:42AM EDT | 45.00 | 4.80 | 4.30 | 4.60 | 0.00 | - | 10 | 69 | 42.74% |
| PSTG260116P00047000 | 2024-04-12 12:55PM EDT | 47.00 | 7.45 | 6.60 | 9.50 | 0.00 | - | 20 | 20 | 54.38% |
| PSTG260116P00050000 | 2024-06-12 10:11AM EDT | 50.00 | 5.20 | 5.90 | 6.70 | 0.00 | - | 20 | 29 | 43.06% |
| PSTG260116P00055000 | 2024-06-21 3:10PM EDT | 55.00 | 7.70 | 7.70 | 8.10 | +0.08 | +1.05% | 1 | 35 | 39.42% |
| PSTG260116P00060000 | 2024-06-11 9:30AM EDT | 60.00 | 9.80 | 10.10 | 10.40 | 0.00 | - | 10 | 52 | 38.20% |
| PSTG260116P00065000 | 2024-06-25 10:46AM EDT | 65.00 | 12.60 | 12.60 | 13.00 | -0.10 | -0.79% | 1 | 45 | 36.96% |
| PSTG260116P00070000 | 2024-06-24 12:12PM EDT | 70.00 | 15.57 | 15.50 | 16.00 | 0.00 | - | 2 | 22 | 36.06% |
| PSTG260116P00075000 | 2024-06-17 11:02AM EDT | 75.00 | 16.80 | 18.80 | 20.30 | 0.00 | - | 15 | 19 | 38.48% |
| PSTG260116P00080000 | 2024-06-17 10:55AM EDT | 80.00 | 20.10 | 22.20 | 22.90 | 0.00 | - | - | 1 | 34.49% |
| PSTG260116P00085000 | 2024-06-12 12:38PM EDT | 85.00 | 23.30 | 26.00 | 26.40 | 0.00 | - | - | 2 | 32.53% |
© 2024 Yahoo. All rights reserved.