Paysafe Limited (PSFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240920C00015000 | 2024-08-13 11:51AM EDT | 15.00 | 5.70 | 5.00 | 8.40 | 0.00 | - | - | 16 | 165.63% |
| PSFE240920C00017000 | 2024-08-15 2:53PM EDT | 17.00 | 5.10 | 2.35 | 6.60 | 0.00 | - | 27 | 12 | 89.84% |
| PSFE240920C00018000 | 2024-09-03 10:24AM EDT | 18.00 | 3.75 | 2.15 | 5.00 | 0.00 | - | 10 | 38 | 85.35% |
| PSFE240920C00019000 | 2024-09-03 3:41PM EDT | 19.00 | 2.82 | 0.70 | 2.55 | 0.00 | - | 1 | 8 | 63.28% |
| PSFE240920C00020000 | 2024-09-03 12:36PM EDT | 20.00 | 1.55 | 1.55 | 1.70 | -0.20 | -11.43% | 2 | 74 | 50.00% |
| PSFE240920C00021000 | 2024-09-03 3:41PM EDT | 21.00 | 1.18 | 0.80 | 1.00 | 0.00 | - | 1 | 272 | 51.37% |
| PSFE240920C00022000 | 2024-09-06 12:48PM EDT | 22.00 | 0.40 | 0.40 | 0.50 | -0.40 | -50.00% | 1 | 149 | 48.24% |
| PSFE240920C00023000 | 2024-09-04 12:35PM EDT | 23.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 3 | 233 | 49.61% |
| PSFE240920C00024000 | 2024-09-04 9:41AM EDT | 24.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 56 | 48.83% |
| PSFE240920C00025000 | 2024-08-29 1:06PM EDT | 25.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 76 | 60.55% |
| PSFE240920C00026000 | 2024-08-26 11:48AM EDT | 26.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 61.72% |
| PSFE240920C00027000 | 2024-08-21 10:09AM EDT | 27.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 62.50% |
| PSFE240920C00028000 | 2024-08-02 1:27PM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 126.95% |
| PSFE240920C00030000 | 2024-08-29 10:32AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 167 | 95.31% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240920P00012000 | 2024-08-20 12:19PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 245.70% |
| PSFE240920P00013000 | 2024-08-13 3:00PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 217.97% |
| PSFE240920P00014000 | 2024-08-19 10:30AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 34 | 34 | 192.19% |
| PSFE240920P00015000 | 2024-09-03 10:01AM EDT | 15.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 82 | 112.11% |
| PSFE240920P00017000 | 2024-08-26 2:51PM EDT | 17.00 | 0.06 | 0.05 | 0.40 | 0.00 | - | 4 | 2 | 103.71% |
| PSFE240920P00018000 | 2024-09-05 2:49PM EDT | 18.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 34 | 62.11% |
| PSFE240920P00019000 | 2024-09-05 11:04AM EDT | 19.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 5 | 69 | 53.32% |
| PSFE240920P00020000 | 2024-09-06 12:50PM EDT | 20.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 1 | 45 | 51.27% |
| PSFE240920P00021000 | 2024-09-06 1:13PM EDT | 21.00 | 0.62 | 0.50 | 0.60 | +0.22 | +55.00% | 14 | 29 | 47.56% |
| PSFE240920P00022000 | 2024-09-06 12:55PM EDT | 22.00 | 1.19 | 1.00 | 2.10 | +0.14 | +13.33% | 10 | 26 | 73.05% |
| PSFE240920P00023000 | 2024-07-31 12:08PM EDT | 23.00 | 2.75 | 1.00 | 1.10 | 0.00 | - | 1 | 9 | 0.00% |
| PSFE240920P00024000 | 2024-07-26 1:51PM EDT | 24.00 | 3.40 | 2.20 | 3.40 | 0.00 | - | 1 | 1 | 53.71% |
© 2024 Yahoo. All rights reserved.