NYSE - Nasdaq Real Time Price • USD
Pure Storage, Inc. (PSTG)
As of 11:16 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240517C00020000 | 4/23/2024 7:07 PM | 20 | 32.15 | 33.30 | 35.50 | 0.00 | 0.00% | - | 1 | 369.14% |
| 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 | 26.50 | 27.90 | 0.00 | 0.00% | 2 | 8 | 242.58% |
| 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 | 23.60 | 24.50 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| 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 | 190.23% |
| 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 | 236.04% |
| PSTG240517C00035000 | 4/19/2024 3:29 PM | 35 | 14.30 | 18.90 | 19.20 | 0.00 | 0.00% | 3 | 52 | 143.75% |
| PSTG240517C00036000 | 4/29/2024 6:43 PM | 36 | 16.59 | 18.00 | 18.20 | 0.00 | 0.00% | 50 | 255 | 142.19% |
| PSTG240517C00037000 | 3/20/2024 2:28 PM | 37 | 14.67 | 11.70 | 14.40 | 0.00 | 0.00% | 1 | 146 | 0.00% |
| PSTG240517C00038000 | 5/3/2024 1:30 PM | 38 | 14.50 | 15.60 | 16.20 | 0.00 | 0.00% | 1 | 318 | 90.63% |
| PSTG240517C00039000 | 3/26/2024 2:36 PM | 39 | 14.00 | 11.70 | 12.90 | 0.00 | 0.00% | 4 | 178 | 0.00% |
| PSTG240517C00040000 | 5/6/2024 1:38 PM | 40 | 13.00 | 13.90 | 14.20 | 0.00 | 0.00% | 4 | 2,281 | 105.27% |
| PSTG240517C00041000 | 4/26/2024 5:41 PM | 41 | 11.53 | 12.90 | 13.20 | 0.00 | 0.00% | 2 | 1,345 | 98.05% |
| PSTG240517C00042000 | 4/19/2024 6:32 PM | 42 | 7.40 | 12.00 | 12.20 | 0.00 | 0.00% | 1 | 895 | 95.90% |
| PSTG240517C00043000 | 4/25/2024 2:10 PM | 43 | 8.20 | 11.00 | 11.20 | 0.00 | 0.00% | 2 | 699 | 88.48% |
| PSTG240517C00044000 | 5/6/2024 1:51 PM | 44 | 9.21 | 8.40 | 10.20 | 0.00 | 0.00% | 1 | 88 | 88.87% |
| PSTG240517C00045000 | 5/6/2024 6:22 PM | 45 | 8.80 | 8.90 | 9.20 | 0.00 | 0.00% | 2 | 970 | 70.02% |
| PSTG240517C00046000 | 4/25/2024 1:47 PM | 46 | 5.40 | 7.90 | 8.20 | 0.00 | 0.00% | 4 | 401 | 63.18% |
| PSTG240517C00047000 | 5/6/2024 2:11 PM | 47 | 6.80 | 7.00 | 7.20 | 0.00 | 0.00% | 1 | 102 | 59.96% |
| PSTG240517C00048000 | 5/6/2024 3:45 PM | 48 | 6.00 | 6.00 | 6.30 | 0.00 | 0.00% | 2 | 646 | 55.86% |
| PSTG240517C00049000 | 5/6/2024 7:18 PM | 49 | 4.98 | 5.00 | 5.30 | 0.00 | 0.00% | 2 | 157 | 55.86% |
| PSTG240517C00050000 | 5/7/2024 2:33 PM | 50 | 4.00 | 4.20 | 4.40 | 0.10 | 2.56% | 5 | 986 | 51.81% |
| PSTG240517C00055000 | 5/7/2024 2:47 PM | 55 | 0.80 | 0.80 | 0.90 | -0.15 | -15.79% | 40 | 3,466 | 37.01% |
| PSTG240517C00060000 | 5/7/2024 2:37 PM | 60 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 7 | 1,929 | 39.84% |
| PSTG240517C00065000 | 5/6/2024 6:49 PM | 65 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 586 | 54.69% |
| PSTG240517C00070000 | 4/8/2024 4:02 PM | 70 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 19 | 181 | 65.63% |
| PSTG240517C00075000 | 3/27/2024 1:30 PM | 75 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 254 | 50.00% |
| PSTG240517C00080000 | 4/26/2024 2:07 PM | 80 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 140 | 92.97% |
| 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 | 277.34% |
| PSTG240517P00022000 | 3/1/2024 2:39 PM | 22 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 7 | 225.00% |
| PSTG240517P00025000 | 5/1/2024 1:30 PM | 25 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,593 | 179.69% |
| PSTG240517P00027000 | 4/19/2024 4:09 PM | 27 | 0.13 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 35 | 196.09% |
| PSTG240517P00028000 | 2/12/2024 4:45 PM | 28 | 0.14 | 0.00 | 0.45 | 0.00 | 0.00% | 4 | 40 | 214.06% |
| PSTG240517P00029000 | 1/26/2024 3:45 PM | 29 | 0.29 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 276 | 215.82% |
| PSTG240517P00030000 | 2/23/2024 6:05 PM | 30 | 0.35 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 67 | 180.47% |
| PSTG240517P00031000 | 3/1/2024 2:30 PM | 31 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 69 | 171.48% |
| PSTG240517P00032000 | 3/1/2024 2:39 PM | 32 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 58 | 162.89% |
| PSTG240517P00033000 | 2/29/2024 2:34 PM | 33 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 798 | 154.69% |
| PSTG240517P00034000 | 2/29/2024 6:31 PM | 34 | 0.11 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 87 | 141.80% |
| PSTG240517P00035000 | 3/4/2024 6:09 PM | 35 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 33 | 105.47% |
| PSTG240517P00036000 | 4/3/2024 5:39 PM | 36 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 293 | 99.22% |
| PSTG240517P00037000 | 4/26/2024 7:08 PM | 37 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 288 | 114.45% |
| PSTG240517P00038000 | 3/4/2024 8:27 PM | 38 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 58 | 96.09% |
| PSTG240517P00039000 | 4/19/2024 7:24 PM | 39 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 83 | 81.25% |
| PSTG240517P00040000 | 4/29/2024 7:03 PM | 40 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 341 | 75.78% |
| PSTG240517P00041000 | 4/9/2024 5:47 PM | 41 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 99 | 70.31% |
| PSTG240517P00042000 | 5/2/2024 1:30 PM | 42 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 250 | 80.47% |
| PSTG240517P00043000 | 4/24/2024 7:09 PM | 43 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 338 | 74.22% |
| PSTG240517P00044000 | 5/3/2024 1:30 PM | 44 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 367 | 70.90% |
| PSTG240517P00045000 | 5/7/2024 2:12 PM | 45 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 3,574 | 54.30% |
| PSTG240517P00046000 | 5/3/2024 7:59 PM | 46 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 54 | 504 | 60.35% |
| PSTG240517P00047000 | 5/6/2024 3:52 PM | 47 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 14 | 601 | 57.62% |
| PSTG240517P00048000 | 5/6/2024 5:59 PM | 48 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 34 | 487 | 42.97% |
| PSTG240517P00049000 | 5/7/2024 2:36 PM | 49 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 4 | 1,110 | 36.72% |
| PSTG240517P00050000 | 5/7/2024 1:36 PM | 50 | 0.23 | 0.15 | 0.20 | -0.01 | -4.17% | 18 | 1,785 | 36.82% |
| PSTG240517P00055000 | 5/7/2024 2:59 PM | 55 | 1.80 | 1.75 | 1.80 | -0.05 | -2.70% | 75 | 881 | 30.37% |
| PSTG240517P00060000 | 4/12/2024 2:20 PM | 60 | 6.59 | 5.90 | 6.10 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PSTG240517P00065000 | 3/8/2024 6:42 PM | 65 | 10.33 | 10.00 | 11.50 | 0.00 | 0.00% | 4 | 1 | 82.03% |
| PSTG240517P00075000 | 5/3/2024 2:16 PM | 75 | 22.90 | 20.90 | 21.30 | 0.00 | 0.00% | 1 | 1 | 105.86% |
Related Tickers
NTAP NetApp, Inc.
107.46
-0.46%
ANET Arista Networks, Inc.
273.66
-1.85%
DELL Dell Technologies Inc.
129.01
-0.25%
WDC Western Digital Corporation
71.94
-0.91%
STX Seagate Technology Holdings plc
90.71
+0.95%
IONQ IonQ, Inc.
9.08
-2.19%
LOGI Logitech International S.A.
84.56
+0.77%
DDD 3D Systems Corporation
3.7300
+0.81%
SSYS Stratasys Ltd.
9.80
-0.44%
SMCI Super Micro Computer, Inc.
821.80
-1.03%