NYSE - Delayed Quote • USD
Pure Storage, Inc. (PSTG)
At close: April 18 at 4:00 PM EDT
Pre-Market: 4:27 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240419C00030000 | 2/23/2024 8:56 PM | 30 | 11.10 | 20.40 | 22.80 | 0.00 | 0.00% | 3 | 3 | 867.58% |
| PSTG240419C00032000 | 3/18/2024 2:02 PM | 32 | 18.75 | 19.80 | 22.50 | 0.00 | 0.00% | 20 | 20 | 864.06% |
| PSTG240419C00033000 | 2/26/2024 2:57 PM | 33 | 8.90 | 19.10 | 19.40 | 0.00 | 0.00% | 1 | 1 | 598.44% |
| PSTG240419C00035000 | 4/12/2024 7:27 PM | 35 | 18.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PSTG240419C00036000 | 4/16/2024 1:30 PM | 36 | 15.84 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PSTG240419C00037000 | 4/10/2024 3:03 PM | 37 | 15.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PSTG240419C00039000 | 4/15/2024 7:12 PM | 39 | 13.57 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PSTG240419C00040000 | 4/17/2024 4:52 PM | 40 | 12.76 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| PSTG240419C00041000 | 4/18/2024 5:07 PM | 41 | 11.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PSTG240419C00042000 | 4/18/2024 2:10 PM | 42 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PSTG240419C00043000 | 4/18/2024 1:40 PM | 43 | 8.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PSTG240419C00044000 | 4/15/2024 3:32 PM | 44 | 9.95 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| PSTG240419C00045000 | 4/18/2024 5:03 PM | 45 | 7.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PSTG240419C00046000 | 4/1/2024 3:33 PM | 46 | 6.85 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| PSTG240419C00047000 | 4/17/2024 4:20 PM | 47 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PSTG240419C00048000 | 4/18/2024 4:36 PM | 48 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| PSTG240419C00049000 | 4/18/2024 7:27 PM | 49 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PSTG240419C00050000 | 4/18/2024 7:26 PM | 50 | 1.62 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 0.00% |
| PSTG240419C00055000 | 4/18/2024 7:54 PM | 55 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 315 | 0 | 25.00% |
| PSTG240419C00060000 | 4/18/2024 7:54 PM | 60 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| PSTG240419C00065000 | 4/12/2024 6:07 PM | 65 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| PSTG240419C00070000 | 4/4/2024 4:10 PM | 70 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PSTG240419C00075000 | 3/20/2024 1:54 PM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PSTG240419C00080000 | 3/13/2024 3:13 PM | 80 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 1 | 404.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240419P00030000 | 2/29/2024 5:19 PM | 30 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 10 | 891.41% |
| PSTG240419P00032000 | 2/29/2024 2:36 PM | 32 | 0.25 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 1,000 | 428.13% |
| PSTG240419P00033000 | 2/29/2024 5:43 PM | 33 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 402 | 403.13% |
| PSTG240419P00034000 | 4/15/2024 7:49 PM | 34 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 100.00% |
| PSTG240419P00035000 | 3/12/2024 6:04 PM | 35 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 19 | 228 | 325.00% |
| PSTG240419P00036000 | 3/8/2024 8:08 PM | 36 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 112 | 303.13% |
| PSTG240419P00037000 | 4/9/2024 2:30 PM | 37 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| PSTG240419P00038000 | 3/1/2024 4:59 PM | 38 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 29 | 337.50% |
| PSTG240419P00039000 | 3/18/2024 3:17 PM | 39 | 0.09 | 0.00 | 0.20 | 0.00 | 0.00% | 251 | 1,088 | 301.56% |
| PSTG240419P00040000 | 4/11/2024 1:31 PM | 40 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| PSTG240419P00041000 | 3/20/2024 4:51 PM | 41 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| PSTG240419P00042000 | 3/22/2024 2:14 PM | 42 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 50.00% |
| PSTG240419P00043000 | 4/17/2024 5:59 PM | 43 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PSTG240419P00044000 | 4/4/2024 5:13 PM | 44 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PSTG240419P00045000 | 4/11/2024 7:51 PM | 45 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PSTG240419P00046000 | 4/10/2024 3:21 PM | 46 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| PSTG240419P00047000 | 4/10/2024 3:21 PM | 47 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| PSTG240419P00048000 | 4/18/2024 7:54 PM | 48 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PSTG240419P00049000 | 4/18/2024 2:49 PM | 49 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PSTG240419P00050000 | 4/18/2024 7:56 PM | 50 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 25.00% |
| PSTG240419P00055000 | 4/18/2024 7:38 PM | 55 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| PSTG240419P00060000 | 4/18/2024 2:22 PM | 60 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PSTG240419P00065000 | 4/17/2024 7:30 PM | 65 | 12.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PSTG240419P00070000 | 3/8/2024 6:05 PM | 70 | 14.60 | 14.50 | 18.20 | 0.00 | 0.00% | 5 | 0 | 237.50% |
Related Tickers
NTAP NetApp, Inc.
100.14
-0.76%
DELL Dell Technologies Inc.
118.37
-1.04%
ANET Arista Networks, Inc.
257.19
-0.80%
WDC Western Digital Corporation
68.32
-2.64%
STX Seagate Technology Holdings plc
83.44
-0.90%
LOGI Logitech International S.A.
78.08
-1.16%
IONQ IonQ, Inc.
7.37
+1.24%
HPQ HP Inc.
27.62
-0.25%
SMCI Super Micro Computer, Inc.
928.48
-3.29%
SSYS Stratasys Ltd.
9.93
+1.43%