Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Public Storage (PSA)

NYSE - NYSE Delayed Price. Currency in USD
290.60+2.05 (+0.71%)
At close: 04:00PM EST
297.19 +6.59 (+2.27%)
After hours: 05:55PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSA221216C002000002022-11-03 2:01PM EST200.0078.5788.5092.900.00-2071.88%
PSA221216C002168502022-09-26 11:28AM EST216.8575.8083.2086.900.00-2326171.91%
PSA221216C002200002022-11-02 2:32PM EST220.0067.1068.6072.700.00--250.78%
PSA221216C002368502022-09-09 9:13AM EST236.85103.7049.1052.700.00-38230.00%
PSA221216C002500002022-06-21 2:38PM EST250.0062.1072.3074.500.00-241219.56%
PSA221216C002568502022-07-31 11:09PM EST256.8554.90--0.00---0.00%
PSA221216C002700002022-11-23 1:18PM EST270.0027.1020.1023.200.00-11039.70%
PSA221216C002768502022-11-09 9:54AM EST276.8517.9513.6017.100.00-2234.88%
PSA221216C002800002022-11-07 11:06AM EST280.008.1012.4014.400.00-63832.61%
PSA221216C002868502022-11-29 3:57PM EST286.858.258.008.70-4.54-35.50%110126.78%
PSA221216C002900002022-11-28 10:00AM EST290.0011.036.206.900.00-19326.39%
PSA221216C002968502022-11-29 11:48AM EST296.852.703.103.90-4.08-60.18%1115225.93%
PSA221216C003000002022-11-29 12:50PM EST300.002.352.202.90-1.53-39.43%541325.79%
PSA221216C003068502022-11-28 9:40AM EST306.852.770.951.550.00-145626.44%
PSA221216C003100002022-11-29 3:58PM EST310.000.800.601.00-0.50-38.46%311325.68%
PSA221216C003168502022-11-29 11:24AM EST316.850.280.201.50-0.42-60.00%429535.45%
PSA221216C003200002022-11-22 3:53PM EST320.000.970.101.400.00-975437.43%
PSA221216C003268502022-11-10 12:47PM EST326.851.900.004.800.00-22350.49%
PSA221216C003300002022-11-29 3:37PM EST330.000.450.251.00+0.10+28.57%12741.77%
PSA221216C003368502022-11-10 1:45PM EST336.854.800.204.800.00-112059.57%
PSA221216C003400002022-11-08 1:09PM EST340.000.500.004.800.00-11261.35%
PSA221216C003468502022-11-29 11:23AM EST346.850.200.001.00-1.10-84.62%12553.54%
PSA221216C003500002022-10-28 2:00PM EST350.001.550.000.750.00-12352.34%
PSA221216C003568502022-10-05 10:01AM EST356.851.300.002.800.00-22564.65%
PSA221216C003600002022-09-16 1:05PM EST360.003.030.003.100.00-47068.29%
PSA221216C003668502022-09-02 9:01AM EST366.857.400.004.200.00-61478.17%
PSA221216C003700002022-11-15 10:14AM EST370.000.250.004.80-1.55-86.11%11482.97%
PSA221216C003768502022-11-16 1:13PM EST376.850.200.004.80-0.60-75.00%1487.45%
PSA221216C003800002022-11-29 12:19PM EST380.000.050.000.250.00-11453.13%
PSA221216C003868502022-11-29 1:14PM EST386.850.050.000.650.00-1011564.06%
PSA221216C003900002022-11-28 12:24PM EST390.000.050.000.400.00-424261.18%
PSA221216C003968502022-11-28 10:33AM EST396.850.050.001.050.00-525274.02%
PSA221216C004000002022-08-17 11:14AM EST400.004.300.002.200.00-1186.08%
PSA221216C004068502022-09-14 2:01PM EST406.852.400.004.700.00-114104.98%
PSA221216C004100002022-07-01 2:04PM EST410.001.840.000.000.00-1225.00%
PSA221216C004168502022-07-31 11:09PM EST416.852.20--0.00---0.00%
PSA221216C004200002022-06-28 12:55PM EST420.001.300.003.400.00-114104.69%
PSA221216C004268502022-11-28 10:27AM EST426.850.05-4.800.00-110137.77%
PSA221216C004300002022-05-12 8:43AM EST430.002.200.502.400.00-138106.35%
PSA221216C004368502022-11-28 10:35AM EST436.850.050.000.250.00-5410976.17%
PSA221216C004400002022-05-02 10:23AM EST440.007.300.000.000.00-1950.00%
PSA221216C004468502022-07-31 11:09PM EST446.8514.70--0.00---0.00%
PSA221216C004500002022-11-21 12:25PM EST450.000.050.000.150.00--7576.56%
PSA221216C004568502022-11-21 12:25PM EST456.850.050.004.800.00--1131.27%
PSA221216C004600002022-11-21 12:25PM EST460.000.050.004.800.00--1132.76%
PSA221216C004668502022-11-21 12:26PM EST466.850.050.004.800.00-175135.94%
PSA221216C004700002022-11-21 12:26PM EST470.000.050.004.800.00--2137.38%
PSA221216C004768502022-11-21 12:26PM EST476.850.050.004.800.00-17140.45%
PSA221216C004800002022-11-21 12:28PM EST480.000.050.004.800.00-430141.85%
PSA221216C004868502022-11-21 12:29PM EST486.850.050.000.100.00--20384.96%
PSA221216C004900002022-04-18 9:48AM EST490.008.400.003.400.00--6136.77%
PSA221216C004968502022-11-21 12:28PM EST496.850.050.000.050.00--5282.81%
PSA221216C005068502022-11-21 12:28PM EST506.850.050.000.150.00--11294.53%
PSA221216C005168502022-11-21 12:28PM EST516.850.050.004.800.00--10157.28%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSA221216P001400002022-11-11 12:44PM EST140.000.250.000.150.00-2341128.91%
PSA221216P001418502022-11-11 10:54AM EST141.850.250.000.450.00-352144.14%
PSA221216P001450002022-11-11 10:54AM EST145.000.250.000.100.00-313117.97%
PSA221216P001468502022-11-11 10:53AM EST146.850.250.000.100.00-13116.02%
PSA221216P001500002022-11-11 12:44PM EST150.000.300.000.300.00-1852127.15%
PSA221216P001518502022-10-28 11:05AM EST151.850.100.000.750.00-23141.02%
PSA221216P001550002022-11-11 3:53PM EST155.000.300.000.400.00-1214125.78%
PSA221216P001568502022-09-15 8:31AM EST156.850.250.004.800.00-13188.18%
PSA221216P001618502022-11-01 2:57PM EST161.850.200.004.800.00-67180.03%
PSA221216P001650002022-11-09 12:02PM EST165.000.100.004.800.00-28175.00%
PSA221216P001668502022-11-09 12:02PM EST166.850.050.004.800.00-46172.09%
PSA221216P001700002022-11-21 12:45PM EST170.000.050.000.650.00-9081116.31%
PSA221216P001718502022-10-28 10:39AM EST171.850.200.000.750.00-47116.60%
PSA221216P001750002022-11-21 12:27PM EST175.000.100.004.800.00-1015159.64%
PSA221216P001768502022-11-09 12:01PM EST176.850.050.004.800.00-22156.88%
PSA221216P001818502022-08-12 8:31AM EST181.850.450.000.750.00--1105.37%
PSA221216P001850002022-11-03 10:33AM EST185.000.500.002.200.00-21122.68%
PSA221216P001868502022-08-12 8:31AM EST186.850.500.000.750.00-17100.00%
PSA221216P001900002022-11-09 12:01PM EST190.000.050.004.800.00-22138.01%
PSA221216P001968502022-09-16 8:31AM EST196.850.600.004.200.00-13124.56%
PSA221216P002000002022-11-23 10:53AM EST200.000.050.001.050.00-161991.21%
PSA221216P002068502022-09-15 8:31AM EST206.850.550.002.450.00-1798.78%
PSA221216P002100002022-09-16 8:31AM EST210.000.950.002.650.00-1396.75%
PSA221216P002168502022-09-15 8:50AM EST216.850.950.004.800.00-3105102.56%
PSA221216P002200002022-08-16 8:30AM EST220.000.750.302.550.00-1186.74%
PSA221216P002268502022-11-21 1:26PM EST226.850.350.004.800.00-1690.14%
PSA221216P002300002022-11-03 2:37PM EST230.001.250.001.050.00-1361.23%
PSA221216P002368502022-11-07 1:17PM EST236.852.000.004.300.00-142275.66%
PSA221216P002400002022-11-08 1:58PM EST240.001.480.004.800.00-3974.27%
PSA221216P002468502022-11-07 1:04PM EST246.853.100.001.000.00-32852.30%
PSA221216P002500002022-11-28 12:54PM EST250.000.600.004.800.00-2662.38%
PSA221216P002568502022-11-29 11:21AM EST256.850.820.551.50-1.48-64.35%11747.00%
PSA221216P002600002022-11-09 11:56AM EST260.002.200.701.750.00-101145.64%
PSA221216P002668502022-11-22 1:00PM EST266.851.001.151.800.00-213138.27%
PSA221216P002700002022-11-28 1:38PM EST270.001.701.452.150.00-215236.93%
PSA221216P002768502022-11-29 2:50PM EST276.853.072.403.30+0.07+2.33%151434.63%
PSA221216P002800002022-11-29 2:50PM EST280.003.873.003.90-0.33-7.86%55833.08%
PSA221216P002868502022-11-28 1:06PM EST286.855.205.406.100.00-15131.52%
PSA221216P002900002022-11-28 11:29AM EST290.008.406.807.50+2.97+54.70%16431.20%
PSA221216P002968502022-11-18 2:19PM EST296.8511.7010.9011.500.00-27631.60%
PSA221216P003000002022-11-10 11:19AM EST300.0015.5611.9015.300.00-51638.95%
PSA221216P003068502022-11-29 11:39AM EST306.8521.4018.0020.40-4.60-17.69%630640.08%
PSA221216P003100002022-11-28 1:21PM EST310.0020.4021.5023.400.00-12942.99%
PSA221216P003168502022-10-28 2:54PM EST316.8514.8019.9022.500.00-10850.00%
PSA221216P003200002022-10-24 10:29AM EST320.0032.4023.2026.100.00-380.00%
PSA221216P003268502022-11-21 12:57PM EST326.8535.0036.2039.900.00-31458.30%
PSA221216P003300002022-11-11 9:48AM EST330.0029.1039.4043.200.00-11162.09%
PSA221216P003368502022-11-22 2:29PM EST336.8540.7546.5050.000.00-12455.81%
PSA221216P003400002022-11-23 9:49AM EST340.0043.2749.4053.300.00-11557.85%
PSA221216P003468502022-09-06 11:17AM EST346.8522.7054.8058.600.00-313166.24%
PSA221216P003500002022-08-31 10:03AM EST350.0028.6058.0062.500.00-11153.74%
PSA221216P003568502022-11-23 11:54AM EST356.8562.0066.0070.500.00-2270.51%
PSA221216P003600002022-07-28 1:49PM EST360.0033.650.000.000.00-120.00%
PSA221216P003668502022-07-31 11:09PM EST366.8564.69--0.00---0.00%
PSA221216P003700002022-05-05 2:54PM EST370.0042.5049.7054.000.00-220.00%
PSA221216P003768502022-07-31 11:09PM EST376.8589.50--0.00---0.00%
PSA221216P003800002022-06-06 2:33PM EST380.0064.6965.1067.700.00-180.00%
PSA221216P003868502022-09-09 11:45AM EST386.8551.10101.10105.400.00-10127.03%
PSA221216P003900002022-06-16 9:50AM EST390.0089.5077.1080.800.00-110.00%
PSA221216P003968502022-07-31 11:09PM EST396.8535.00--0.00---0.00%
PSA221216P004000002022-05-04 11:29AM EST400.0064.0074.3077.600.00-12090.00%
PSA221216P004068502022-07-31 11:09PM EST406.8592.00--0.00---0.00%
PSA221216P004100002022-04-22 10:24AM EST410.0035.0099.70103.600.00-100.00%
PSA221216P004200002022-06-01 2:50PM EST420.0092.00102.80105.900.00-110.00%
PSA221216P004268502022-07-31 11:09PM EST426.8594.80--0.00---0.00%
PSA221216P004400002022-05-04 8:41AM EST440.0094.80109.50114.300.00--00.00%
Advertisement
Advertisement