OPTION CHAIN FOR PURE STORAGE INC. CL A
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires June 17, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 4.80 | 5.10 | 18.00 | quote | 0.59 | 0.39 | 379.00 | 0.60 | 0.70 | 379.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.10 | 4.30 | 19.00 | quote | 0.65 | -0.10 | 6.00 | 0.80 | 0.90 | 112.00 | |
| quote | 3.80 | -0.55 | 9.00 | 3.30 | 3.50 | 56.00 | 20.00 | quote | 0.77 | -0.18 | 22.00 | 1.05 | 1.20 | 705.00 |
| quote | 2.85 | -0.65 | 7.00 | 2.70 | 2.85 | 1.00 | 21.00 | quote | 1.45 | 0.36 | 11.00 | 1.40 | 1.50 | 85.00 |
| quote | 2.20 | -0.71 | 115.00 | 2.10 | 2.25 | 38.00 | 22.00 | quote | 1.65 | 0.30 | 1.00 | 1.80 | 1.95 | 3,522 |
| 22.39 | Current price as of 5/24/2022 11:56:28 AM | |||||||||||||
| quote | 1.95 | -0.68 | 10.00 | 1.60 | 1.75 | 65.00 | 23.00 | quote | 2.20 | 0.35 | 1.00 | 2.35 | 2.50 | 66.00 |
| quote | 1.80 | 0.22 | 159.00 | 1.20 | 1.35 | 173.00 | 24.00 | quote | 3.00 | 0.65 | 1.00 | 2.85 | 3.10 | 547.00 |
| quote | 1.00 | -0.45 | 65.00 | 0.90 | 1.05 | 267.00 | 25.00 | quote | 2.90 | -0.30 | 1.00 | 3.60 | 3.80 | 105.00 |
| quote | 1.00 | -0.02 | 10.00 | 0.65 | 0.80 | 549.00 | 26.00 | quote | 4.40 | 0.27 | 2.00 | 4.30 | 4.60 | 43.00 |
| quote | 0.70 | -0.10 | 2.00 | 0.50 | 0.60 | 83.00 | 27.00 | quote | 5.30 | 0.10 | 10.00 | 5.20 | 5.40 | 70.00 |
| quote | 0.40 | -0.20 | 2.00 | 0.35 | 0.45 | 61.00 | 28.00 | quote | 6.29 | 0.34 | 1.00 | 6.00 | 6.20 | 154.00 |
| quote | 0.45 | 0.05 | 8.00 | 0.20 | 0.35 | 141.00 | 29.00 | quote | 3.90 | 0.00 | 0.00 | 6.80 | 7.20 | 145.00 |
| quote | 0.25 | -0.10 | 1.00 | 0.15 | 0.30 | 723.00 | 30.00 | quote | 4.47 | 0.00 | 0.00 | 7.80 | 8.10 | 246.00 |
| quote | 0.30 | 0.00 | 3.00 | 0.05 | 0.60 | 41.00 | 31.00 | quote | 4.40 | 0.00 | 0.00 | 8.70 | 9.10 | 25.00 |
| quote | 0.20 | -0.02 | 120.00 | 0.05 | 0.25 | 2,453 | 32.00 | quote | 3.70 | 0.00 | 0.00 | 9.70 | 10.00 | 47.00 |
| quote | 0.20 | -0.15 | 3.00 | 0.00 | 0.25 | 1,980 | 33.00 | quote | 4.60 | 0.00 | 0.00 | 10.60 | 11.20 | 1.00 |
| quote | 0.10 | -0.21 | 1.00 | 0.00 | 2.00 | 15.00 | 34.00 | quote | 8.05 | 0.00 | 0.00 | 11.60 | 12.10 | 11.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.20 | 50.00 | 35.00 | quote | 12.40 | 2.10 | 1.00 | 12.60 | 13.00 | 9.00 |
| quote | 0.60 | 0.00 | 0.00 | 0.00 | 0.45 | 10.00 | 36.00 | quote | 8.40 | 0.00 | 0.00 | 13.60 | 14.00 | 5.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.45 | 10.00 | 37.00 | quote | 0.00 | 0.00 | 0.00 | 14.60 | 15.10 | |
| quote | 0.40 | 0.00 | 0.00 | 0.00 | 1.90 | 2.00 | 38.00 | quote | 0.00 | 0.00 | 0.00 | 15.50 | 16.10 | |
| quote | 0.60 | 0.00 | 0.00 | 0.00 | 0.40 | 1.00 | 39.00 | quote | 0.00 | 0.00 | 0.00 | 16.50 | 17.00 | |
| quote | 0.24 | 0.00 | 0.00 | 0.00 | 0.50 | 26.00 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 17.50 | 18.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | 41.00 | quote | 0.00 | 0.00 | 0.00 | 18.50 | 19.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | 42.00 | quote | 0.00 | 0.00 | 0.00 | 19.50 | 20.00 | ||
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.40 | 11.00 | 43.00 | quote | 0.00 | 0.00 | 0.00 | 20.50 | 20.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | 44.00 | quote | 0.00 | 0.00 | 0.00 | 21.40 | 22.00 | ||
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.40 | 11.00 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 22.50 | 23.00 | |
Show All |
