U.S. markets closed

Public Storage (PSA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
197.30-1.08 (-0.54%)
At close: 4:00PM EDT

197.30 0.00 (0.00%)
After hours: 4:15PM EDT

In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSA200821C001550002020-07-24 9:39AM EDT155.0033.5040.0044.800.00-1174.80%
PSA200821C001650002020-08-06 12:50PM EDT165.0028.6030.0034.500.00--0113.04%
PSA200821C001750002020-06-24 9:50AM EDT175.0019.9012.6013.500.00--10.00%
PSA200821C001800002020-08-05 2:50PM EDT180.0018.5014.9018.000.00-2349.61%
PSA200821C001850002020-08-10 1:50PM EDT185.0018.8010.7013.000.00-4038.43%
PSA200821C001900002020-08-11 12:16PM EDT190.0010.207.608.900.00-24737.60%
PSA200821C001950002020-08-13 12:43PM EDT195.003.954.206.00-1.05-21.00%3041.11%
PSA200821C002000002020-08-13 3:58PM EDT200.001.501.001.85-0.35-18.92%9025.65%
PSA200821C002100002020-08-13 3:58PM EDT210.000.080.100.15-0.12-60.00%24025.24%
PSA200821C002200002020-08-11 10:34AM EDT220.000.050.000.050.00-529733.40%
PSA200821C002300002020-08-05 3:58PM EDT230.000.150.001.500.00-21971.68%
PSA200821C002400002020-08-05 2:47PM EDT240.000.050.001.300.00-202983.59%
PSA200821C002500002020-08-06 12:01PM EDT250.000.050.000.900.00--2290.14%
PSA200821C002600002020-08-04 3:14PM EDT260.000.050.001.000.00--0103.76%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSA200821P000950002020-06-25 9:30AM EDT95.000.250.000.200.00--10202.73%
PSA200821P001000002020-07-14 3:56PM EDT100.000.200.001.050.00-20239.84%
PSA200821P001050002020-08-05 10:04AM EDT105.000.050.000.900.00-100218.75%
PSA200821P001250002020-07-14 9:30AM EDT125.000.300.000.000.00-2050.00%
PSA200821P001300002020-07-20 12:08AM EDT130.000.300.001.050.00--1156.45%
PSA200821P001350002020-06-23 3:07PM EDT135.000.600.000.750.00--40135.94%
PSA200821P001400002020-08-05 12:04PM EDT140.000.150.000.950.00-10129.98%
PSA200821P001450002020-07-24 3:29PM EDT145.000.350.000.950.00-20118.65%
PSA200821P001500002020-08-06 10:04AM EDT150.000.100.000.200.00-1483.59%
PSA200821P001550002020-08-11 11:22AM EDT155.000.050.001.400.00-58104.83%
PSA200821P001600002020-08-12 12:03PM EDT160.000.080.000.200.00-20019066.02%
PSA200821P001650002020-08-12 12:03PM EDT165.000.130.000.200.00-20023157.62%
PSA200821P001700002020-08-07 11:00AM EDT170.000.150.000.250.00-1050.98%
PSA200821P001750002020-08-11 11:45AM EDT175.000.090.000.100.00-546240.82%
PSA200821P001800002020-08-11 11:30AM EDT180.000.200.000.15+0.05+33.33%127235.01%
PSA200821P001850002020-08-13 12:21PM EDT185.000.300.100.30+0.04+15.38%361,62530.52%
PSA200821P001900002020-08-11 11:04AM EDT190.000.650.601.50-0.45-40.91%219836.50%
PSA200821P001950002020-08-13 9:37AM EDT195.001.801.752.65-0.20-10.00%114731.82%
PSA200821P002000002020-08-12 12:09PM EDT200.005.003.604.500.00-96525.20%
PSA200821P002100002020-08-10 12:43PM EDT210.008.5012.3015.100.00-2058.15%
PSA200821P002200002020-07-15 11:18AM EDT220.0028.2021.9025.100.00-1056.69%
PSA200821P002500002020-08-06 9:47AM EDT250.0058.0050.8055.500.00--090.14%