NYSE - Delayed Quote • USD
Pure Storage, Inc. (PSTG)
At close: 4:00 PM EDT
After hours: 7:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240517C00022000 | 12/5/2023 5:30 PM | 22 | 11.32 | 15.10 | 15.90 | 0.00 | 0.00% | - | 2 | 0.00% |
| PSTG240517C00025000 | 1/5/2024 3:01 PM | 25 | 12.60 | 16.00 | 19.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PSTG240517C00026000 | 1/12/2024 2:46 PM | 26 | 12.20 | 17.60 | 19.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| PSTG240517C00027000 | 4/12/2024 5:35 PM | 27 | 26.80 | 22.00 | 24.90 | 0.00 | 0.00% | 2 | 8 | 214.65% |
| PSTG240517C00028000 | 1/18/2024 6:45 PM | 28 | 11.40 | 14.40 | 16.70 | 0.00 | 0.00% | 200 | 121 | 0.00% |
| PSTG240517C00029000 | 3/28/2024 6:27 PM | 29 | 23.30 | 21.50 | 23.70 | 0.00 | 0.00% | 4 | 4 | 179.49% |
| PSTG240517C00030000 | 12/19/2023 4:01 PM | 30 | 8.74 | 9.90 | 10.10 | 0.00 | 0.00% | 1 | 73 | 0.00% |
| PSTG240517C00031000 | 2/5/2024 2:30 PM | 31 | 11.88 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 101 | 0.00% |
| PSTG240517C00032000 | 3/18/2024 2:02 PM | 32 | 18.95 | 20.00 | 22.20 | 0.00 | 0.00% | 20 | 69 | 214.65% |
| PSTG240517C00033000 | 1/29/2024 3:20 PM | 33 | 9.30 | 8.10 | 10.40 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| PSTG240517C00034000 | 3/8/2024 3:59 PM | 34 | 24.35 | 18.30 | 21.00 | 0.00 | 0.00% | 1 | 14 | 212.55% |
| PSTG240517C00035000 | 4/19/2024 3:29 PM | 35 | 14.30 | 15.60 | 17.60 | 0.00 | 0.00% | 3 | 52 | 130.47% |
| PSTG240517C00036000 | 4/22/2024 4:47 PM | 36 | 13.47 | 14.60 | 16.90 | 0.00 | 0.00% | 306 | 255 | 129.10% |
| PSTG240517C00037000 | 3/20/2024 2:28 PM | 37 | 14.67 | 11.70 | 14.40 | 0.00 | 0.00% | 1 | 146 | 107.37% |
| PSTG240517C00038000 | 4/23/2024 6:21 PM | 38 | 13.85 | 12.60 | 14.50 | -0.07 | -0.50% | 1 | 318 | 106.59% |
| PSTG240517C00039000 | 3/26/2024 2:36 PM | 39 | 14.00 | 11.60 | 13.60 | 0.00 | 0.00% | 4 | 178 | 101.47% |
| PSTG240517C00040000 | 3/25/2024 6:35 PM | 40 | 13.35 | 10.60 | 12.90 | 0.00 | 0.00% | 4 | 2,281 | 99.66% |
| PSTG240517C00041000 | 4/11/2024 2:39 PM | 41 | 13.10 | 9.70 | 11.90 | 0.00 | 0.00% | 5 | 1,347 | 94.14% |
| PSTG240517C00042000 | 4/19/2024 6:32 PM | 42 | 7.40 | 8.70 | 10.80 | 0.00 | 0.00% | 1 | 895 | 85.50% |
| PSTG240517C00043000 | 4/22/2024 1:55 PM | 43 | 7.22 | 7.80 | 8.10 | 0.00 | 0.00% | 1 | 701 | 50.68% |
| PSTG240517C00044000 | 4/23/2024 6:21 PM | 44 | 8.05 | 6.90 | 7.60 | 0.05 | 0.63% | 1 | 104 | 56.45% |
| PSTG240517C00045000 | 4/19/2024 6:57 PM | 45 | 8.00 | 6.00 | 8.00 | 3.28 | 69.49% | 1 | 976 | 71.05% |
| PSTG240517C00046000 | 4/19/2024 6:55 PM | 46 | 4.00 | 5.10 | 5.40 | 0.00 | 0.00% | 6 | 401 | 48.39% |
| PSTG240517C00047000 | 4/22/2024 5:05 PM | 47 | 3.59 | 4.30 | 4.60 | 0.00 | 0.00% | 6 | 101 | 46.78% |
| PSTG240517C00048000 | 4/19/2024 7:47 PM | 48 | 3.00 | 3.60 | 3.80 | 0.00 | 0.00% | 51 | 644 | 44.19% |
| PSTG240517C00049000 | 4/24/2024 7:50 PM | 49 | 3.10 | 3.00 | 3.20 | 0.91 | 41.55% | 5 | 155 | 44.78% |
| PSTG240517C00050000 | 4/24/2024 7:56 PM | 50 | 2.45 | 2.40 | 2.50 | -0.50 | -16.95% | 75 | 978 | 41.94% |
| PSTG240517C00055000 | 4/24/2024 7:56 PM | 55 | 0.60 | 0.55 | 0.60 | -0.24 | -28.57% | 688 | 2,948 | 38.77% |
| PSTG240517C00060000 | 4/24/2024 3:08 PM | 60 | 0.10 | 0.10 | 0.15 | 0.00 | 0.00% | 35 | 1,830 | 42.19% |
| PSTG240517C00065000 | 4/19/2024 7:47 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 585 | 47.27% |
| PSTG240517C00070000 | 4/8/2024 4:02 PM | 70 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 19 | 181 | 62.31% |
| PSTG240517C00075000 | 3/27/2024 1:30 PM | 75 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 75 | 254 | 76.17% |
| PSTG240517C00080000 | 3/8/2024 2:30 PM | 80 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 128 | 89.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240517P00021000 | 1/17/2024 4:13 PM | 21 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | - | 2 | 178.13% |
| PSTG240517P00022000 | 3/1/2024 2:39 PM | 22 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 7 | 143.75% |
| PSTG240517P00025000 | 4/19/2024 4:09 PM | 25 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 1,593 | 123.44% |
| PSTG240517P00027000 | 4/19/2024 4:09 PM | 27 | 0.13 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 35 | 110.94% |
| PSTG240517P00028000 | 2/12/2024 4:45 PM | 28 | 0.14 | 0.00 | 0.45 | 0.00 | 0.00% | 4 | 40 | 134.57% |
| PSTG240517P00029000 | 1/26/2024 3:45 PM | 29 | 0.29 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 276 | 135.35% |
| PSTG240517P00030000 | 2/23/2024 6:05 PM | 30 | 0.35 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 67 | 112.11% |
| PSTG240517P00031000 | 3/1/2024 2:30 PM | 31 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 69 | 105.86% |
| PSTG240517P00032000 | 3/1/2024 2:39 PM | 32 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 58 | 100.00% |
| PSTG240517P00033000 | 2/29/2024 2:34 PM | 33 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 798 | 94.14% |
| PSTG240517P00034000 | 2/29/2024 6:31 PM | 34 | 0.11 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 87 | 85.74% |
| PSTG240517P00035000 | 3/4/2024 6:09 PM | 35 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 33 | 62.50% |
| PSTG240517P00036000 | 4/3/2024 5:39 PM | 36 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 293 | 58.59% |
| PSTG240517P00037000 | 3/19/2024 1:52 PM | 37 | 0.27 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 288 | 54.30% |
| PSTG240517P00038000 | 3/4/2024 8:27 PM | 38 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 58 | 55.47% |
| PSTG240517P00039000 | 4/19/2024 7:24 PM | 39 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 83 | 51.17% |
| PSTG240517P00040000 | 4/22/2024 6:31 PM | 40 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 341 | 52.73% |
| PSTG240517P00041000 | 4/9/2024 5:47 PM | 41 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 99 | 48.24% |
| PSTG240517P00042000 | 4/23/2024 1:30 PM | 42 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 10 | 246 | 47.46% |
| PSTG240517P00043000 | 4/24/2024 7:09 PM | 43 | 0.15 | 0.10 | 0.20 | -0.17 | -53.12% | 20 | 318 | 45.61% |
| PSTG240517P00044000 | 4/24/2024 6:58 PM | 44 | 0.20 | 0.20 | 0.30 | -0.20 | -50.00% | 11 | 357 | 45.31% |
| PSTG240517P00045000 | 4/24/2024 6:57 PM | 45 | 0.30 | 0.30 | 0.40 | 0.10 | 50.00% | 358 | 3,243 | 43.70% |
| PSTG240517P00046000 | 4/24/2024 7:52 PM | 46 | 0.55 | 0.45 | 0.55 | 0.28 | 103.70% | 22 | 469 | 42.68% |
| PSTG240517P00047000 | 4/24/2024 7:08 PM | 47 | 0.70 | 0.65 | 0.75 | 0.30 | 75.00% | 1,021 | 392 | 41.80% |
| PSTG240517P00048000 | 4/24/2024 7:25 PM | 48 | 0.95 | 0.90 | 1.00 | 0.35 | 58.33% | 308 | 564 | 40.85% |
| PSTG240517P00049000 | 4/24/2024 4:42 PM | 49 | 1.10 | 1.20 | 1.35 | 0.28 | 34.15% | 493 | 944 | 40.67% |
| PSTG240517P00050000 | 4/24/2024 7:03 PM | 50 | 1.55 | 1.55 | 1.70 | 0.45 | 40.91% | 253 | 2,094 | 39.01% |
| PSTG240517P00055000 | 4/23/2024 7:59 PM | 55 | 4.80 | 4.70 | 4.90 | 0.90 | 23.08% | 2 | 843 | 37.50% |
| PSTG240517P00060000 | 4/12/2024 2:20 PM | 60 | 6.59 | 9.30 | 9.60 | 0.00 | 0.00% | 5 | 44 | 47.46% |
| PSTG240517P00065000 | 3/8/2024 6:42 PM | 65 | 10.33 | 10.00 | 11.50 | 0.00 | 0.00% | 4 | 1 | 0.00% |
| PSTG240517P00075000 | 3/5/2024 2:47 PM | 75 | 20.00 | 20.10 | 21.80 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
NTAP NetApp, Inc.
100.06
+0.64%
ANET Arista Networks, Inc.
254.77
+1.43%
DELL Dell Technologies Inc.
120.20
-0.36%
WDC Western Digital Corporation
69.55
-0.53%
STX Seagate Technology Holdings plc
87.11
+0.67%
IONQ IonQ, Inc.
8.20
+2.89%
LOGI Logitech International S.A.
79.41
+0.51%
QBTS D-Wave Quantum Inc.
1.5200
-1.94%
HPQ HP Inc.
28.10
+1.55%
SMCI Super Micro Computer, Inc.
754.72
-0.94%