Canada Markets open in 2 hrs 48 mins

Paysafe Limited (PSFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.5000-0.0200 (-1.32%)
At close: 04:00PM EST
1.4700 -0.03 (-2.00%)
Pre-Market: 05:44AM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSFE230120C000005002022-07-21 8:41AM EST0.501.561.391.610.00--113,200.00%
PSFE230120C000010002022-08-03 9:08AM EST1.001.250.851.190.00-12116471.88%
PSFE230120C000015002022-08-10 1:59PM EST1.500.890.710.80+0.09+11.25%40317378.91%
PSFE230120C000020002022-08-11 12:47PM EST2.000.500.470.52-0.11-18.03%102711302.34%
PSFE230120C000025002022-08-11 1:08PM EST2.500.320.270.34-0.08-20.00%26405256.25%
PSFE230120C000030002022-08-11 12:47PM EST3.000.220.200.24-0.08-26.67%63114,602246.88%
PSFE230120C000035002022-08-08 2:46PM EST3.500.230.120.180.00--658234.38%
PSFE230120C000040002022-08-11 10:10AM EST4.000.120.100.13-0.04-25.00%11,142232.81%
PSFE230120C000045002022-08-10 1:49PM EST4.500.100.070.11-0.02-16.67%2088232.81%
PSFE230120C000050002022-08-11 1:24PM EST5.000.080.080.09-0.01-11.11%10920,005242.19%
PSFE230120C000060002022-08-10 10:30AM EST6.000.050.030.20-0.02-28.57%61552285.94%
PSFE230120C000070002022-08-11 8:53AM EST7.000.020.020.05-0.01-33.33%1133235.94%
PSFE230120C000080002022-08-10 1:11PM EST8.000.020.030.05-0.01-33.33%112,023256.25%
PSFE230120C000100002022-08-11 10:50AM EST10.000.010.030.04-0.02-66.67%114,004273.44%
PSFE230120C000120002022-08-11 11:24AM EST12.000.030.020.030.00-44,669275.00%
PSFE230120C000150002022-08-10 1:55PM EST15.000.040.010.04+0.03+300.00%18,513296.88%
PSFE230120C000170002022-07-29 12:43PM EST17.000.010.000.050.00-121,235309.38%
PSFE230120C000200002022-08-11 11:11AM EST20.000.020.010.050.00-12,225331.25%
PSFE230120C000220002022-07-29 8:30AM EST22.000.010.000.040.00-12523321.88%
PSFE230120C000250002022-07-29 12:31PM EST25.000.010.000.010.00-213,015287.50%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSFE230120P000010002022-08-05 11:30AM EST1.000.100.040.090.00--46134.38%
PSFE230120P000015002022-08-11 11:43AM EST1.500.160.160.20-0.03-15.79%788084.38%
PSFE230120P000020002022-08-11 1:16PM EST2.000.410.390.43+0.04+10.81%13900.00%
PSFE230120P000030002022-08-11 12:58PM EST3.001.111.101.16+0.10+9.90%26813,2360.00%
PSFE230120P000035002022-08-03 10:10AM EST3.501.481.521.570.00--40.00%
PSFE230120P000040002022-08-10 1:21PM EST4.001.871.952.06-0.02-1.06%-1190.00%
PSFE230120P000050002022-08-10 8:50AM EST5.003.052.913.00+0.28+10.11%14,0860.00%
PSFE230120P000060002022-07-11 8:36AM EST6.004.243.703.850.00--160.00%
PSFE230120P000070002022-08-08 9:01AM EST7.004.454.857.100.00--6490.63%
PSFE230120P000080002022-08-08 9:01AM EST8.005.755.856.000.00-33,6260.00%
PSFE230120P000100002022-07-28 2:46PM EST10.007.987.858.000.00-11,4160.00%
PSFE230120P000120002022-01-03 2:38PM EST12.008.158.358.550.00-71710.00%
PSFE230120P000150002022-07-27 8:43AM EST15.0013.1012.7013.000.00-2150.00%
PSFE230120P000170002021-12-23 3:32PM EST17.0013.1012.2014.150.00-144270.00%
PSFE230120P000200002021-12-31 12:30PM EST20.0016.1014.9017.600.00-1650.00%
PSFE230120P000220002022-01-05 10:16AM EST22.0018.0316.8519.60-0.40-2.17%9160.00%
PSFE230120P000250002022-07-22 1:55PM EST25.0023.0422.8523.000.00-2380.00%