Paysafe Limited (PSFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240517C00010000 | 2024-03-20 2:28PM EDT | 10.00 | 5.30 | 3.90 | 4.50 | 0.00 | - | - | 29 | 87.50% |
| PSFE240517C00011000 | 2024-03-20 1:53PM EDT | 11.00 | 4.20 | 3.40 | 3.60 | 0.00 | - | - | 14 | 67.97% |
| PSFE240517C00012000 | 2024-04-18 1:25PM EDT | 12.00 | 2.80 | 2.75 | 2.85 | 0.00 | - | 2 | 9 | 94.14% |
| PSFE240517C00013000 | 2024-04-19 3:57PM EDT | 13.00 | 2.10 | 0.15 | 2.10 | 0.00 | - | 4 | 9 | 94.34% |
| PSFE240517C00014000 | 2024-04-26 3:17PM EDT | 14.00 | 1.45 | 1.40 | 1.50 | 0.00 | - | 8 | 54 | 88.67% |
| PSFE240517C00015000 | 2024-04-24 2:38PM EDT | 15.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 22 | 1,566 | 85.35% |
| PSFE240517C00016000 | 2024-04-26 11:18AM EDT | 16.00 | 0.60 | 0.55 | 0.65 | -0.20 | -25.00% | 15 | 188 | 83.79% |
| PSFE240517C00017000 | 2024-04-26 10:33AM EDT | 17.00 | 0.45 | 0.35 | 0.40 | +0.07 | +18.42% | 7 | 165 | 83.79% |
| PSFE240517C00018000 | 2024-04-26 11:34AM EDT | 18.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 1 | 277 | 86.52% |
| PSFE240517C00019000 | 2024-04-26 10:30AM EDT | 19.00 | 0.25 | 0.10 | 0.20 | +0.07 | +38.89% | 10 | 60 | 86.33% |
| PSFE240517C00020000 | 2024-04-26 10:37AM EDT | 20.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 40 | 46 | 97.66% |
| PSFE240517C00021000 | 2024-04-23 11:18AM EDT | 21.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 38 | 92.97% |
| PSFE240517C00022000 | 2024-04-22 9:34AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 149.22% |
| PSFE240517C00025000 | 2024-04-03 12:37PM EDT | 25.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 177.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240517P00010000 | 2024-04-19 1:45PM EDT | 10.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 106.25% |
| PSFE240517P00011000 | 2024-04-25 10:27AM EDT | 11.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 17 | 97.46% |
| PSFE240517P00013000 | 2024-04-24 11:45AM EDT | 13.00 | 0.55 | 0.55 | 0.60 | 0.00 | - | 2 | 12 | 88.67% |
| PSFE240517P00014000 | 2024-04-24 11:45AM EDT | 14.00 | 0.95 | 0.90 | 1.00 | 0.00 | - | 2 | 537 | 85.74% |
| PSFE240517P00015000 | 2024-04-25 2:54PM EDT | 15.00 | 1.50 | 1.40 | 1.50 | 0.00 | - | 13 | 43 | 82.42% |
| PSFE240517P00016000 | 2024-04-22 3:53PM EDT | 16.00 | 2.15 | 2.10 | 2.20 | 0.00 | - | 8 | 41 | 84.57% |
| PSFE240517P00017000 | 2024-04-25 2:01PM EDT | 17.00 | 2.88 | 2.85 | 2.95 | 0.00 | - | 3 | 14 | 82.42% |
| PSFE240517P00018000 | 2024-04-09 3:16PM EDT | 18.00 | 2.30 | 3.70 | 3.80 | 0.00 | - | 9 | 8 | 81.84% |
| PSFE240517P00019000 | 2024-04-17 10:59AM EDT | 19.00 | 4.60 | 4.60 | 6.80 | 0.00 | - | 12 | 3 | 182.42% |
© 2024 Yahoo. All rights reserved.