NYSE - Delayed Quote • USD
Pure Storage, Inc. (PSTG)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:57 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 | 23.30 | 25.10 | 0.00 | 0.00% | 2 | 8 | 153.91% |
| 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 | 22.20 | 23.20 | 0.00 | 0.00% | 4 | 4 | 148.05% |
| 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 | 175.00% |
| 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 | 179.20% |
| PSTG240517C00035000 | 4/19/2024 3:29 PM | 35 | 14.30 | 16.70 | 17.70 | 0.00 | 0.00% | 3 | 52 | 107.03% |
| PSTG240517C00036000 | 4/22/2024 4:47 PM | 36 | 13.47 | 15.10 | 16.10 | 0.00 | 0.00% | 306 | 255 | 94.14% |
| PSTG240517C00037000 | 3/20/2024 2:28 PM | 37 | 14.67 | 11.70 | 14.40 | 0.00 | 0.00% | 1 | 146 | 0.00% |
| PSTG240517C00038000 | 4/23/2024 6:21 PM | 38 | 13.92 | 14.00 | 16.50 | 0.42 | 3.11% | 1 | 318 | 131.89% |
| PSTG240517C00039000 | 3/26/2024 2:36 PM | 39 | 14.00 | 12.70 | 14.80 | 0.00 | 0.00% | 4 | 178 | 106.74% |
| PSTG240517C00040000 | 3/25/2024 6:35 PM | 40 | 13.35 | 11.60 | 13.00 | 0.00 | 0.00% | 4 | 2,281 | 81.84% |
| PSTG240517C00041000 | 4/11/2024 2:39 PM | 41 | 13.10 | 10.10 | 12.60 | 0.00 | 0.00% | 5 | 1,347 | 78.03% |
| PSTG240517C00042000 | 4/19/2024 6:32 PM | 42 | 7.40 | 8.80 | 10.30 | 0.00 | 0.00% | 1 | 895 | 70.02% |
| PSTG240517C00043000 | 4/22/2024 1:55 PM | 43 | 7.22 | 8.40 | 10.70 | 0.00 | 0.00% | 1 | 701 | 73.29% |
| PSTG240517C00044000 | 4/19/2024 6:55 PM | 44 | 8.00 | 7.90 | 8.80 | 2.45 | 44.14% | 1 | 103 | 60.25% |
| PSTG240517C00045000 | 4/19/2024 6:57 PM | 45 | 4.72 | 6.00 | 8.00 | 0.00 | 0.00% | 19 | 976 | 73.58% |
| PSTG240517C00046000 | 4/19/2024 6:55 PM | 46 | 4.00 | 5.90 | 7.70 | 0.00 | 0.00% | 6 | 401 | 61.43% |
| PSTG240517C00047000 | 4/22/2024 5:05 PM | 47 | 3.59 | 5.20 | 7.30 | 0.00 | 0.00% | 6 | 101 | 65.63% |
| PSTG240517C00048000 | 4/19/2024 7:47 PM | 48 | 3.00 | 4.40 | 6.20 | 0.00 | 0.00% | 51 | 644 | 59.42% |
| PSTG240517C00049000 | 4/22/2024 3:40 PM | 49 | 2.19 | 3.60 | 4.90 | 0.00 | 0.00% | 45 | 155 | 50.78% |
| PSTG240517C00050000 | 4/23/2024 7:06 PM | 50 | 2.95 | 3.00 | 3.10 | 0.70 | 31.11% | 37 | 970 | 39.89% |
| PSTG240517C00055000 | 4/23/2024 7:59 PM | 55 | 0.84 | 0.75 | 0.85 | 0.34 | 68.00% | 59 | 2,920 | 37.89% |
| PSTG240517C00060000 | 4/23/2024 1:40 PM | 60 | 0.10 | 0.10 | 0.15 | 0.00 | 0.00% | 14 | 1,818 | 37.70% |
| PSTG240517C00065000 | 4/19/2024 7:47 PM | 65 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 585 | 43.56% |
| PSTG240517C00070000 | 4/8/2024 4:02 PM | 70 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 19 | 181 | 61.33% |
| PSTG240517C00075000 | 3/27/2024 1:30 PM | 75 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 75 | 254 | 72.46% |
| PSTG240517C00080000 | 3/8/2024 2:30 PM | 80 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 128 | 85.55% |
| 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 | 181.64% |
| PSTG240517P00022000 | 3/1/2024 2:39 PM | 22 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 7 | 146.88% |
| PSTG240517P00025000 | 4/19/2024 4:09 PM | 25 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 1,593 | 115.63% |
| PSTG240517P00027000 | 4/19/2024 4:09 PM | 27 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 35 | 104.69% |
| PSTG240517P00028000 | 2/12/2024 4:45 PM | 28 | 0.14 | 0.00 | 0.45 | 0.00 | 0.00% | 4 | 40 | 138.28% |
| PSTG240517P00029000 | 1/26/2024 3:45 PM | 29 | 0.29 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 276 | 139.26% |
| PSTG240517P00030000 | 2/23/2024 6:05 PM | 30 | 0.35 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 67 | 115.82% |
| PSTG240517P00031000 | 3/1/2024 2:30 PM | 31 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 69 | 109.77% |
| PSTG240517P00032000 | 3/1/2024 2:39 PM | 32 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 58 | 103.91% |
| PSTG240517P00033000 | 2/29/2024 2:34 PM | 33 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 798 | 98.05% |
| PSTG240517P00034000 | 2/29/2024 6:31 PM | 34 | 0.11 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 87 | 89.45% |
| PSTG240517P00035000 | 3/4/2024 6:09 PM | 35 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 33 | 66.02% |
| PSTG240517P00036000 | 4/3/2024 5:39 PM | 36 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 293 | 61.72% |
| PSTG240517P00037000 | 3/19/2024 1:52 PM | 37 | 0.27 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 288 | 57.81% |
| PSTG240517P00038000 | 3/4/2024 8:27 PM | 38 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 58 | 58.98% |
| PSTG240517P00039000 | 4/19/2024 7:24 PM | 39 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 83 | 54.69% |
| PSTG240517P00040000 | 4/22/2024 6:31 PM | 40 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 341 | 50.39% |
| PSTG240517P00041000 | 4/9/2024 5:47 PM | 41 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 99 | 46.29% |
| PSTG240517P00042000 | 4/23/2024 1:30 PM | 42 | 0.16 | 0.00 | 0.10 | -0.08 | -33.33% | 2 | 244 | 47.66% |
| PSTG240517P00043000 | 4/19/2024 7:24 PM | 43 | 0.32 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 318 | 43.16% |
| PSTG240517P00044000 | 4/19/2024 3:29 PM | 44 | 0.40 | 0.05 | 0.15 | 0.00 | 0.00% | 62 | 357 | 42.29% |
| PSTG240517P00045000 | 4/23/2024 2:19 PM | 45 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 6 | 3,237 | 40.33% |
| PSTG240517P00046000 | 4/23/2024 7:39 PM | 46 | 0.27 | 0.20 | 0.30 | -0.30 | -52.63% | 2 | 469 | 39.75% |
| PSTG240517P00047000 | 4/23/2024 5:30 PM | 47 | 0.40 | 0.30 | 0.40 | -0.45 | -52.94% | 51 | 391 | 37.94% |
| PSTG240517P00048000 | 4/23/2024 4:55 PM | 48 | 0.60 | 0.50 | 0.55 | -0.69 | -53.49% | 25 | 558 | 36.57% |
| PSTG240517P00049000 | 4/23/2024 2:20 PM | 49 | 0.82 | 0.70 | 0.80 | -0.53 | -39.26% | 51 | 978 | 36.43% |
| PSTG240517P00050000 | 4/23/2024 7:59 PM | 50 | 1.10 | 1.00 | 1.10 | -0.65 | -37.14% | 503 | 1,652 | 35.79% |
| PSTG240517P00055000 | 4/23/2024 7:59 PM | 55 | 3.90 | 3.70 | 3.90 | -1.70 | -30.36% | 8 | 836 | 34.52% |
| PSTG240517P00060000 | 4/12/2024 2:20 PM | 60 | 6.59 | 7.20 | 8.80 | 0.00 | 0.00% | 5 | 44 | 54.88% |
| 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.
99.42
+1.54%
ANET Arista Networks, Inc.
251.18
+2.33%
DELL Dell Technologies Inc.
120.63
+4.41%
WDC Western Digital Corporation
69.92
+4.28%
IONQ IonQ, Inc.
7.97
+6.41%
STX Seagate Technology Holdings plc
86.53
+1.58%
LOGI Logitech International S.A.
79.01
+1.00%
HPQ HP Inc.
27.67
-0.11%
SMCI Super Micro Computer, Inc.
761.86
+6.25%
RGTI Rigetti Computing, Inc.
1.1900
+5.31%