Paysafe Limited (PSFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE241018C00006000 | 2024-06-20 10:51AM EDT | 6.00 | 11.94 | 13.20 | 16.70 | 0.00 | - | - | 2 | 843.36% |
| PSFE241018C00008000 | 2024-03-07 11:52AM EDT | 8.00 | 5.25 | 8.00 | 8.80 | 0.00 | - | - | 0 | 0.00% |
| PSFE241018C00011000 | 2024-03-15 10:26AM EDT | 11.00 | 3.70 | 5.40 | 5.70 | 0.00 | - | 1 | 0 | 0.00% |
| PSFE241018C00012000 | 2024-07-02 3:13PM EDT | 12.00 | 6.28 | 7.00 | 10.40 | 0.00 | - | - | 2 | 390.23% |
| PSFE241018C00013000 | 2024-06-12 9:30AM EDT | 13.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| PSFE241018C00014000 | 2024-09-30 12:29PM EDT | 14.00 | 8.50 | 7.10 | 9.50 | 0.00 | - | 3 | 12 | 297.46% |
| PSFE241018C00015000 | 2024-05-29 2:08PM EDT | 15.00 | 4.70 | 2.35 | 5.70 | 0.00 | - | 1 | 63 | 0.00% |
| PSFE241018C00016000 | 2024-07-11 3:20PM EDT | 16.00 | 3.80 | 4.10 | 5.10 | 0.00 | - | 10 | 30 | 0.00% |
| PSFE241018C00017000 | 2024-10-07 10:33AM EDT | 17.00 | 4.78 | 2.60 | 6.30 | 0.00 | - | 1 | 26 | 301.56% |
| PSFE241018C00018000 | 2024-10-07 10:59AM EDT | 18.00 | 3.59 | 3.30 | 5.50 | 0.00 | - | 2 | 50 | 178.71% |
| PSFE241018C00019000 | 2024-10-04 2:42PM EDT | 19.00 | 2.78 | 2.10 | 4.40 | 0.00 | - | 4 | 93 | 133.79% |
| PSFE241018C00020000 | 2024-10-09 1:20PM EDT | 20.00 | 1.52 | 1.60 | 3.80 | -0.17 | -10.06% | 4 | 129 | 141.41% |
| PSFE241018C00021000 | 2024-10-09 1:20PM EDT | 21.00 | 0.75 | 0.80 | 1.55 | -0.20 | -21.05% | 8 | 53 | 66.41% |
| PSFE241018C00022000 | 2024-10-08 12:31PM EDT | 22.00 | 0.20 | 0.25 | 0.45 | -0.15 | -42.86% | 7 | 204 | 48.24% |
| PSFE241018C00023000 | 2024-10-08 10:35AM EDT | 23.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 339 | 45.31% |
| PSFE241018C00024000 | 2024-09-30 3:57PM EDT | 24.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 2 | 271 | 74.22% |
| PSFE241018C00025000 | 2024-10-01 12:46PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 87 | 104.69% |
| PSFE241018C00026000 | 2024-09-23 12:08PM EDT | 26.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 120.70% |
| PSFE241018C00027000 | 2024-09-13 12:55PM EDT | 27.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 21 | 78 | 135.35% |
| PSFE241018C00028000 | 2024-09-13 3:25PM EDT | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 82.81% |
| PSFE241018C00029000 | 2024-08-15 2:14PM EDT | 29.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 165.04% |
| PSFE241018C00030000 | 2024-09-23 3:09PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 211 | 237 | 111.72% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE241018P00007000 | 2024-05-16 2:29PM EDT | 7.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 15 | 35 | 523.44% |
| PSFE241018P00008000 | 2024-03-08 4:32PM EDT | 8.00 | 0.53 | 0.15 | 0.30 | 0.00 | - | 3 | 3 | 412.50% |
| PSFE241018P00009000 | 2024-03-08 4:32PM EDT | 9.00 | 0.77 | 0.25 | 0.45 | 0.00 | - | 134 | 134 | 410.16% |
| PSFE241018P00010000 | 2024-08-26 2:41PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 314 | 221.88% |
| PSFE241018P00011000 | 2024-07-16 1:28PM EDT | 11.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 15 | 22 | 334.38% |
| PSFE241018P00012000 | 2024-09-16 12:52PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 173.44% |
| PSFE241018P00013000 | 2024-08-13 3:01PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 264.84% |
| PSFE241018P00015000 | 2024-09-30 11:12AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 30 | 153.13% |
| PSFE241018P00016000 | 2024-09-23 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 61 | 77 | 95.31% |
| PSFE241018P00017000 | 2024-09-13 10:14AM EDT | 17.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 19 | 108.98% |
| PSFE241018P00018000 | 2024-09-30 12:50PM EDT | 18.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 29 | 67 | 77.34% |
| PSFE241018P00019000 | 2024-09-27 10:03AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 21 | 53.13% |
| PSFE241018P00020000 | 2024-09-25 10:28AM EDT | 20.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 75 | 86 | 49.81% |
| PSFE241018P00021000 | 2024-09-27 11:16AM EDT | 21.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 74 | 43.36% |
| PSFE241018P00022000 | 2024-10-07 2:04PM EDT | 22.00 | 0.95 | 0.65 | 0.85 | 0.00 | - | 4 | 61 | 42.97% |
| PSFE241018P00023000 | 2024-10-01 2:00PM EDT | 23.00 | 1.25 | 1.40 | 2.65 | 0.00 | - | 10 | 25 | 82.03% |
| PSFE241018P00024000 | 2024-09-24 3:14PM EDT | 24.00 | 2.25 | 2.30 | 4.50 | 0.00 | - | 12 | 8 | 134.77% |
| PSFE241018P00025000 | 2024-09-13 3:11PM EDT | 25.00 | 2.50 | 2.95 | 5.40 | 0.00 | - | - | 2 | 135.94% |
| PSFE241018P00028000 | 2024-09-19 3:35PM EDT | 28.00 | 5.40 | 6.30 | 8.50 | 0.00 | - | - | 1 | 206.25% |
© 2024 Yahoo. All rights reserved.