Paysafe Limited (PSFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE230324C00014000 | 2023-03-17 9:49AM EDT | 14.00 | 2.84 | 1.67 | 4.05 | 0.00 | - | 6 | 6 | 307.03% |
| PSFE230324C00015000 | 2023-03-17 10:27AM EDT | 15.00 | 1.94 | 1.06 | 1.27 | 0.00 | - | 8 | 12 | 88.67% |
| PSFE230324C00016000 | 2023-03-22 3:41PM EDT | 16.00 | 0.80 | 0.38 | 0.50 | -0.57 | -41.61% | 5 | 4 | 74.22% |
| PSFE230324C00017000 | 2023-03-22 12:06PM EDT | 17.00 | 0.33 | 0.05 | 0.25 | -0.37 | -52.86% | 13 | 1 | 82.42% |
| PSFE230324C00018000 | 2023-03-21 12:26PM EDT | 18.00 | 0.09 | 0.00 | 0.21 | -0.31 | -77.50% | 1 | 57 | 110.94% |
| PSFE230324C00019000 | 2023-03-21 11:28AM EDT | 19.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 2 | 22 | 135.16% |
| PSFE230324C00020000 | 2023-03-20 2:37PM EDT | 20.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 7 | 62 | 183.20% |
| PSFE230324C00021000 | 2023-03-21 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 8 | 23 | 170.31% |
| PSFE230324C00022000 | 2023-03-20 10:32AM EDT | 22.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 30 | 35 | 212.50% |
| PSFE230324C00022500 | 2023-03-16 2:25PM EDT | 22.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 250.00% |
| PSFE230324C00023000 | 2023-03-15 3:58PM EDT | 23.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 63 | 261.72% |
| PSFE230324C00024000 | 2023-03-13 12:32PM EDT | 24.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 43 | 284.38% |
| PSFE230324C00025000 | 2023-03-15 3:58PM EDT | 25.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 304.69% |
| PSFE230324C00026000 | 2023-03-09 10:45AM EDT | 26.00 | 0.44 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 325.00% |
| PSFE230324C00027000 | 2023-03-09 12:34PM EDT | 27.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 6 | 7 | 343.75% |
| PSFE230324C00028000 | 2023-03-22 11:02AM EDT | 28.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 361.72% |
| PSFE230324C00029000 | 2023-03-09 11:28AM EDT | 29.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 2 | 378.91% |
| PSFE230324C00031000 | 2023-02-13 3:10PM EDT | 31.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | - | 1 | 410.94% |
| PSFE230324C00033000 | 2023-02-13 3:10PM EDT | 33.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 439.84% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE230324P00014000 | 2023-03-09 11:19AM EDT | 14.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 90.63% |
| PSFE230324P00015000 | 2023-03-15 3:58PM EDT | 15.00 | 0.12 | 0.03 | 0.25 | 0.00 | - | 1 | 1 | 87.50% |
| PSFE230324P00016000 | 2023-03-22 2:17PM EDT | 16.00 | 0.22 | 0.32 | 0.44 | -0.11 | -33.33% | 2 | 6 | 67.19% |
| PSFE230324P00017000 | 2023-03-20 10:05AM EDT | 17.00 | 0.57 | 0.92 | 1.15 | 0.00 | - | 20 | 0 | 57.81% |
| PSFE230324P00017500 | 2023-03-10 10:57AM EDT | 17.50 | 0.25 | 0.71 | 2.05 | 0.00 | - | - | 1 | 192.19% |
| PSFE230324P00018000 | 2023-03-22 2:41PM EDT | 18.00 | 1.05 | 0.23 | 2.97 | -0.15 | -12.50% | 1 | 22 | 295.31% |
| PSFE230324P00019000 | 2023-03-21 3:19PM EDT | 19.00 | 1.55 | 1.18 | 3.00 | 0.00 | - | 3 | 4 | 101.56% |
| PSFE230324P00020000 | 2023-03-20 10:00AM EDT | 20.00 | 2.85 | 2.13 | 5.30 | 0.00 | - | 1 | 0 | 447.66% |
| PSFE230324P00022000 | 2023-02-21 11:33AM EDT | 22.00 | 3.10 | 4.45 | 7.50 | 0.00 | - | - | 0 | 560.55% |
| PSFE230324P00023000 | 2023-03-09 2:43PM EDT | 23.00 | 1.78 | 5.40 | 8.50 | 0.00 | - | 8 | 0 | 594.14% |
| PSFE230324P00024000 | 2023-03-09 12:50PM EDT | 24.00 | 2.00 | 6.45 | 9.50 | 0.00 | - | 2 | 0 | 625.78% |
© 2023 Yahoo. All rights reserved.
