Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,033.92 +1,112.20 (+1.69%) CMC Crypto 200
1,371.31 -2.53 (-0.18%)
Pure Storage, Inc. (PSTG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240621C00018000 | 2024-04-23 3:07PM EDT | 18.00 | 41.03 | 40.40 | 42.20 | +6.73 | +19.62% | 1 | 1 | 190.23% |
| PSTG240621C00020000 | 2023-08-29 11:19AM EDT | 20.00 | 17.80 | 16.20 | 16.40 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240621C00025000 | 2024-04-18 3:45PM EDT | 25.00 | 26.89 | 33.40 | 35.30 | 0.00 | - | 6 | 11 | 147.66% |
| PSTG240621C00027000 | 2024-01-03 11:02AM EDT | 27.00 | 11.50 | 14.30 | 17.30 | 0.00 | - | - | 15 | 0.00% |
| PSTG240621C00028000 | 2024-02-08 2:27PM EDT | 28.00 | 17.00 | 26.80 | 29.20 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240621C00029000 | 2024-03-11 3:24PM EDT | 29.00 | 25.31 | 23.10 | 25.60 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240621C00030000 | 2024-05-14 10:09AM EDT | 30.00 | 26.30 | 28.60 | 30.00 | 0.00 | - | 1 | 84 | 113.67% |
| PSTG240621C00031000 | 2024-04-15 3:54PM EDT | 31.00 | 21.78 | 27.10 | 29.00 | 0.00 | - | 1 | 5 | 155.86% |
| PSTG240621C00032000 | 2024-03-06 4:34PM EDT | 32.00 | 25.60 | 22.10 | 22.50 | 0.00 | - | 1 | 21 | 0.00% |
| PSTG240621C00033000 | 2024-05-15 11:13AM EDT | 33.00 | 25.91 | 25.80 | 27.00 | 0.00 | - | 1 | 29 | 108.79% |
| PSTG240621C00034000 | 2024-03-12 1:54PM EDT | 34.00 | 17.53 | 20.40 | 21.60 | 0.00 | - | 1 | 13 | 0.00% |
| PSTG240621C00035000 | 2024-05-17 12:36PM EDT | 35.00 | 24.80 | 22.60 | 26.20 | +5.80 | +30.53% | 5 | 335 | 99.32% |
| PSTG240621C00036000 | 2024-05-17 2:46PM EDT | 36.00 | 23.00 | 22.60 | 24.70 | +6.66 | +40.76% | 1 | 44 | 109.86% |
| PSTG240621C00037000 | 2024-05-16 10:47AM EDT | 37.00 | 23.00 | 20.50 | 22.60 | 0.00 | - | 1 | 136 | 102.34% |
| PSTG240621C00038000 | 2024-04-25 10:21AM EDT | 38.00 | 13.90 | 20.20 | 22.80 | 0.00 | - | 2 | 542 | 92.09% |
| PSTG240621C00039000 | 2024-04-25 11:54AM EDT | 39.00 | 12.70 | 20.20 | 21.50 | 0.00 | - | 1 | 68 | 103.71% |
| PSTG240621C00040000 | 2024-05-17 11:19AM EDT | 40.00 | 20.50 | 19.20 | 20.40 | +5.80 | +39.46% | 9 | 318 | 96.73% |
| PSTG240621C00041000 | 2024-04-26 1:41PM EDT | 41.00 | 12.23 | 17.00 | 19.70 | 0.00 | - | 2 | 102 | 70.12% |
| PSTG240621C00042000 | 2024-05-15 10:37AM EDT | 42.00 | 16.40 | 16.80 | 17.90 | 0.00 | - | 9 | 2,507 | 66.21% |
| PSTG240621C00043000 | 2024-05-15 2:25PM EDT | 43.00 | 16.25 | 16.30 | 17.80 | 0.00 | - | 2 | 118 | 90.67% |
| PSTG240621C00044000 | 2024-04-26 2:40PM EDT | 44.00 | 10.20 | 14.10 | 17.10 | 0.00 | - | 3 | 47 | 70.56% |
| PSTG240621C00045000 | 2024-05-17 10:32AM EDT | 45.00 | 16.00 | 13.00 | 15.90 | +1.34 | +9.14% | 9 | 1,186 | 60.06% |
| PSTG240621C00046000 | 2024-05-15 10:44AM EDT | 46.00 | 13.00 | 13.40 | 15.00 | 0.00 | - | 2 | 418 | 80.22% |
| PSTG240621C00047000 | 2024-05-17 10:19AM EDT | 47.00 | 13.44 | 12.60 | 13.90 | +0.36 | +2.75% | 2 | 761 | 76.61% |
| PSTG240621C00048000 | 2024-05-15 3:08PM EDT | 48.00 | 11.90 | 11.70 | 13.00 | 0.00 | - | 16 | 112 | 74.07% |
| PSTG240621C00049000 | 2024-05-17 10:19AM EDT | 49.00 | 11.80 | 10.90 | 11.50 | +0.27 | +2.34% | 2 | 350 | 65.77% |
| PSTG240621C00050000 | 2024-05-17 2:27PM EDT | 50.00 | 9.94 | 9.30 | 11.30 | -0.01 | -0.10% | 52 | 1,231 | 63.23% |
| PSTG240621C00055000 | 2024-05-17 3:22PM EDT | 55.00 | 6.30 | 6.40 | 6.70 | -0.03 | -0.47% | 114 | 4,880 | 58.94% |
| PSTG240621C00060000 | 2024-05-17 3:55PM EDT | 60.00 | 3.64 | 3.70 | 3.90 | -0.11 | -2.93% | 281 | 2,372 | 57.30% |
| PSTG240621C00065000 | 2024-05-17 3:53PM EDT | 65.00 | 1.98 | 2.00 | 2.10 | -0.02 | -1.00% | 330 | 1,431 | 57.03% |
| PSTG240621C00070000 | 2024-05-17 3:09PM EDT | 70.00 | 1.10 | 1.05 | 1.10 | -0.10 | -8.33% | 85 | 1,496 | 57.91% |
| PSTG240621C00075000 | 2024-05-17 3:22PM EDT | 75.00 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 25 | 221 | 58.89% |
| PSTG240621C00080000 | 2024-05-17 2:38PM EDT | 80.00 | 0.30 | 0.25 | 0.35 | -0.03 | -9.09% | 50 | 313 | 60.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240621P00018000 | 2023-12-26 1:28PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 21 | 185.16% |
| PSTG240621P00020000 | 2024-02-28 10:30AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 169.53% |
| PSTG240621P00022000 | 2023-12-06 4:56PM EDT | 22.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 174.41% |
| PSTG240621P00023000 | 2024-04-25 10:44AM EDT | 23.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 10 | 29 | 144.14% |
| PSTG240621P00024000 | 2023-12-01 10:54AM EDT | 24.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 10 | 10 | 175.39% |
| PSTG240621P00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 110.94% |
| PSTG240621P00026000 | 2024-04-01 1:56PM EDT | 26.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 5 | 8 | 185.55% |
| PSTG240621P00028000 | 2024-02-14 12:38PM EDT | 28.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | 2 | 13 | 132.81% |
| PSTG240621P00029000 | 2024-05-16 1:47PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 619 | 92.97% |
| PSTG240621P00030000 | 2024-04-09 1:57PM EDT | 30.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 685 | 110.35% |
| PSTG240621P00031000 | 2024-02-12 10:30AM EDT | 31.00 | 0.57 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 127.15% |
| PSTG240621P00032000 | 2024-05-16 1:48PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 141 | 80.47% |
| PSTG240621P00033000 | 2024-05-16 1:48PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 675 | 987 | 77.34% |
| PSTG240621P00034000 | 2024-05-16 1:48PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 299 | 73.44% |
| PSTG240621P00035000 | 2024-04-09 3:11PM EDT | 35.00 | 0.26 | 0.05 | 0.40 | 0.00 | - | 1 | 83 | 97.27% |
| PSTG240621P00036000 | 2024-05-14 2:36PM EDT | 36.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 392 | 86.13% |
| PSTG240621P00037000 | 2024-05-17 3:07PM EDT | 37.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 40 | 192 | 73.44% |
| PSTG240621P00038000 | 2024-04-10 12:59PM EDT | 38.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 2 | 80 | 89.16% |
| PSTG240621P00039000 | 2024-04-16 10:57AM EDT | 39.00 | 0.48 | 0.05 | 0.40 | 0.00 | - | 12 | 32 | 79.88% |
| PSTG240621P00040000 | 2024-05-17 3:38PM EDT | 40.00 | 0.15 | 0.05 | 0.15 | -0.09 | -37.50% | 10 | 108 | 65.43% |
| PSTG240621P00041000 | 2024-05-15 10:54AM EDT | 41.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 10 | 109 | 73.34% |
| PSTG240621P00042000 | 2024-05-15 9:34AM EDT | 42.00 | 0.20 | 0.05 | 0.35 | -0.13 | -39.39% | 1 | 214 | 66.21% |
| PSTG240621P00043000 | 2024-05-17 10:05AM EDT | 43.00 | 0.20 | 0.10 | 0.35 | -0.12 | -37.50% | 2 | 236 | 63.87% |
| PSTG240621P00044000 | 2024-05-16 1:48PM EDT | 44.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 2 | 317 | 65.23% |
| PSTG240621P00045000 | 2024-05-17 12:16PM EDT | 45.00 | 0.28 | 0.25 | 0.30 | -0.07 | -20.00% | 2 | 616 | 58.89% |
| PSTG240621P00046000 | 2024-05-16 11:36AM EDT | 46.00 | 0.41 | 0.25 | 0.35 | 0.00 | - | 3 | 710 | 56.15% |
| PSTG240621P00047000 | 2024-05-16 11:06AM EDT | 47.00 | 0.40 | 0.35 | 0.45 | -0.07 | -14.89% | 2 | 176 | 56.25% |
| PSTG240621P00048000 | 2024-05-16 2:42PM EDT | 48.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 12 | 247 | 55.62% |
| PSTG240621P00049000 | 2024-05-17 10:03AM EDT | 49.00 | 0.60 | 0.60 | 0.70 | -0.15 | -20.00% | 65 | 705 | 55.81% |
| PSTG240621P00050000 | 2024-05-17 2:59PM EDT | 50.00 | 0.80 | 0.75 | 0.85 | -0.13 | -13.98% | 64 | 1,812 | 55.27% |
| PSTG240621P00055000 | 2024-05-17 3:54PM EDT | 55.00 | 2.16 | 2.00 | 2.15 | -0.09 | -4.00% | 179 | 1,455 | 53.91% |
| PSTG240621P00060000 | 2024-05-17 3:24PM EDT | 60.00 | 4.55 | 4.30 | 4.50 | -0.15 | -3.19% | 52 | 820 | 53.88% |
| PSTG240621P00065000 | 2024-05-17 11:50AM EDT | 65.00 | 7.20 | 7.60 | 7.80 | -0.70 | -8.86% | 89 | 77 | 54.00% |
| PSTG240621P00070000 | 2024-05-15 10:19AM EDT | 70.00 | 13.16 | 11.60 | 12.00 | 0.00 | - | 1 | 42 | 55.42% |
| PSTG240621P00075000 | 2024-05-15 1:30PM EDT | 75.00 | 16.68 | 14.90 | 16.90 | 0.00 | - | 8 | 19 | 71.19% |
© 2024 Yahoo. All rights reserved.