Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,459.99 -9.31 (-0.17%) Dow
39,065.52 -46.64 (-0.12%) Nasdaq
17,733.15 +15.50 (+0.09%) Bitcoin USD
61,382.38 -446.71 (-0.72%) CMC Crypto 200
1,270.76 -13.02 (-1.01%)
Pure Storage, Inc. (PSTG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240719C00025000 | 2024-06-14 3:17PM EDT | 25.00 | 43.00 | 37.00 | 38.50 | 0.00 | - | 3 | 30 | 190.23% |
| PSTG240719C00032000 | 2024-06-05 2:28PM EDT | 32.00 | 31.30 | 29.80 | 30.90 | 0.00 | - | - | 2 | 158.40% |
| PSTG240719C00033000 | 2024-06-05 1:45PM EDT | 33.00 | 30.50 | 29.20 | 30.20 | 0.00 | - | 1 | 21 | 131.64% |
| PSTG240719C00034000 | 2024-06-05 10:25AM EDT | 34.00 | 28.60 | 28.00 | 29.30 | 0.00 | - | - | 1 | 119.14% |
| PSTG240719C00036000 | 2024-06-04 2:43PM EDT | 36.00 | 24.50 | 26.20 | 28.20 | 0.00 | - | 3 | 5 | 153.42% |
| PSTG240719C00037000 | 2024-06-14 1:06PM EDT | 37.00 | 31.20 | 25.30 | 25.90 | 0.00 | - | 1 | 11 | 96.09% |
| PSTG240719C00038000 | 2024-06-06 11:00AM EDT | 38.00 | 26.30 | 24.50 | 24.70 | 0.00 | - | 1 | 8 | 91.80% |
| PSTG240719C00039000 | 2024-06-05 2:42PM EDT | 39.00 | 24.50 | 23.50 | 23.70 | 0.00 | - | 1 | 22 | 87.50% |
| PSTG240719C00040000 | 2024-06-21 12:12PM EDT | 40.00 | 25.20 | 22.50 | 22.80 | 0.00 | - | 2 | 33 | 90.63% |
| PSTG240719C00041000 | 2024-06-10 12:18PM EDT | 41.00 | 25.70 | 21.50 | 21.70 | 0.00 | - | 1 | 12 | 79.10% |
| PSTG240719C00042000 | 2024-06-12 1:30PM EDT | 42.00 | 24.90 | 20.50 | 21.70 | 0.00 | - | 9 | 86 | 112.89% |
| PSTG240719C00043000 | 2024-06-14 3:09PM EDT | 43.00 | 25.30 | 19.50 | 19.80 | 0.00 | - | 3 | 46 | 77.73% |
| PSTG240719C00044000 | 2024-06-26 10:29AM EDT | 44.00 | 18.80 | 18.50 | 19.20 | -7.00 | -27.13% | 5 | 77 | 89.06% |
| PSTG240719C00045000 | 2024-06-17 2:11PM EDT | 45.00 | 23.50 | 17.50 | 17.70 | 0.00 | - | 17 | 132 | 63.67% |
| PSTG240719C00046000 | 2024-06-17 10:34AM EDT | 46.00 | 20.80 | 16.50 | 16.70 | 0.00 | - | 9 | 61 | 59.77% |
| PSTG240719C00047000 | 2024-06-24 10:26AM EDT | 47.00 | 16.20 | 15.50 | 16.20 | 0.00 | - | 1 | 32 | 75.20% |
| PSTG240719C00048000 | 2024-06-17 12:54PM EDT | 48.00 | 19.90 | 14.60 | 14.80 | 0.00 | - | 1 | 73 | 61.72% |
| PSTG240719C00049000 | 2024-06-26 10:31AM EDT | 49.00 | 14.10 | 13.60 | 13.90 | -0.30 | -2.08% | 1 | 136 | 60.94% |
| PSTG240719C00050000 | 2024-06-26 10:58AM EDT | 50.00 | 13.20 | 11.90 | 13.10 | +0.30 | +2.33% | 2 | 337 | 72.17% |
| PSTG240719C00055000 | 2024-06-26 10:56AM EDT | 55.00 | 8.40 | 7.80 | 8.00 | +0.30 | +3.70% | 3 | 579 | 45.51% |
| PSTG240719C00060000 | 2024-06-26 10:32AM EDT | 60.00 | 3.98 | 3.60 | 3.90 | -0.06 | -1.49% | 12 | 1,200 | 38.77% |
| PSTG240719C00065000 | 2024-06-26 11:15AM EDT | 65.00 | 1.25 | 1.15 | 1.30 | -0.14 | -10.07% | 33 | 4,427 | 35.74% |
| PSTG240719C00070000 | 2024-06-26 11:11AM EDT | 70.00 | 0.36 | 0.30 | 0.40 | -0.14 | -28.00% | 12 | 2,286 | 38.18% |
| PSTG240719C00075000 | 2024-06-25 2:31PM EDT | 75.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 22 | 990 | 45.31% |
| PSTG240719C00080000 | 2024-06-26 10:56AM EDT | 80.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 7 | 381 | 50.39% |
| PSTG240719C00085000 | 2024-06-18 3:42PM EDT | 85.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 28 | 31 | 67.97% |
| PSTG240719C00090000 | 2024-06-24 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 83 | 69.53% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240719P00030000 | 2024-05-23 1:18PM EDT | 30.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 44 | 193.95% |
| PSTG240719P00032000 | 2024-05-29 10:05AM EDT | 32.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 28 | 30 | 130.47% |
| PSTG240719P00033000 | 2024-05-29 9:40AM EDT | 33.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 40 | 45 | 125.00% |
| PSTG240719P00034000 | 2024-04-19 12:57PM EDT | 34.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 3 | 3 | 129.69% |
| PSTG240719P00035000 | 2024-04-22 10:01AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PSTG240719P00036000 | 2024-06-10 3:11PM EDT | 36.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 109.77% |
| PSTG240719P00037000 | 2024-05-15 1:19PM EDT | 37.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 144.63% |
| PSTG240719P00038000 | 2024-03-01 10:42AM EDT | 38.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 5 | 5 | 128.22% |
| PSTG240719P00039000 | 2024-06-20 10:58AM EDT | 39.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 19 | 88.28% |
| PSTG240719P00040000 | 2024-06-21 10:27AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 93 | 255 | 72.66% |
| PSTG240719P00041000 | 2024-06-18 1:48PM EDT | 41.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 80.08% |
| PSTG240719P00043000 | 2024-04-18 12:42PM EDT | 43.00 | 1.21 | 0.20 | 0.35 | 0.00 | - | - | 4 | 90.82% |
| PSTG240719P00044000 | 2024-06-21 1:30PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 181 | 237 | 58.59% |
| PSTG240719P00045000 | 2024-06-21 1:32PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 140 | 193 | 55.08% |
| PSTG240719P00046000 | 2024-06-12 3:01PM EDT | 46.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 16 | 72.17% |
| PSTG240719P00047000 | 2024-06-24 10:47AM EDT | 47.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 51 | 75.49% |
| PSTG240719P00048000 | 2024-06-12 12:35PM EDT | 48.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 133 | 50.00% |
| PSTG240719P00049000 | 2024-06-26 10:31AM EDT | 49.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 109 | 52.15% |
| PSTG240719P00050000 | 2024-06-26 11:03AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 2 | 458 | 48.54% |
| PSTG240719P00055000 | 2024-06-26 11:13AM EDT | 55.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 3 | 2,322 | 39.84% |
| PSTG240719P00060000 | 2024-06-26 11:11AM EDT | 60.00 | 1.10 | 1.05 | 1.15 | -0.09 | -7.56% | 26 | 3,780 | 34.91% |
| PSTG240719P00065000 | 2024-06-25 1:29PM EDT | 65.00 | 3.30 | 3.50 | 3.70 | -0.20 | -5.71% | 21 | 1,056 | 34.57% |
| PSTG240719P00070000 | 2024-06-25 9:53AM EDT | 70.00 | 6.93 | 7.60 | 7.90 | -0.77 | -10.00% | 4 | 104 | 39.06% |
| PSTG240719P00075000 | 2024-06-21 10:13AM EDT | 75.00 | 10.80 | 12.40 | 12.70 | 0.00 | - | 3 | 3 | 46.68% |
| PSTG240719P00080000 | 2024-06-18 10:34AM EDT | 80.00 | 10.60 | 17.40 | 17.70 | 0.00 | - | 10 | 0 | 58.89% |
© 2024 Yahoo. All rights reserved.