Paysafe Limited (PSFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE250117C00000500 | 2022-12-09 10:37AM EDT | 0.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSFE250117C00001000 | 2022-12-12 2:14PM EDT | 1.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSFE250117C00001500 | 2022-12-12 10:47AM EDT | 1.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSFE250117C00002000 | 2022-12-12 4:56PM EDT | 2.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PSFE250117C00002500 | 2022-12-12 10:36AM EDT | 2.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSFE250117C00003000 | 2024-02-28 10:30AM EDT | 3.00 | 11.33 | 10.65 | 14.50 | 0.00 | - | 2 | 4 | 224.02% |
| PSFE250117C00003500 | 2022-12-12 3:21PM EDT | 3.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSFE250117C00005000 | 2024-02-29 1:29PM EDT | 5.00 | 9.84 | 8.70 | 12.60 | 0.00 | - | 5 | 23 | 155.27% |
| PSFE250117C00008000 | 2024-04-08 10:19AM EDT | 8.00 | 9.01 | 6.90 | 9.40 | 0.00 | - | 3 | 87 | 116.02% |
| PSFE250117C00010000 | 2024-04-10 1:08PM EDT | 10.00 | 6.90 | 5.70 | 6.20 | 0.00 | - | 1 | 90 | 80.27% |
| PSFE250117C00012000 | 2024-04-18 10:10AM EDT | 12.00 | 4.60 | 4.40 | 4.60 | 0.00 | - | 3 | 78 | 70.41% |
| PSFE250117C00015000 | 2024-04-12 1:38PM EDT | 15.00 | 4.00 | 3.00 | 3.20 | 0.00 | - | 1 | 251 | 67.97% |
| PSFE250117C00017000 | 2024-04-26 10:43AM EDT | 17.00 | 2.40 | 2.25 | 2.45 | -0.05 | -2.04% | 1 | 251 | 65.82% |
| PSFE250117C00020000 | 2024-04-26 10:50AM EDT | 20.00 | 1.65 | 1.50 | 1.65 | +0.04 | +2.48% | 10 | 254 | 64.50% |
| PSFE250117C00022000 | 2024-04-22 11:32AM EDT | 22.00 | 1.20 | 1.15 | 1.25 | 0.00 | - | 5 | 296 | 63.72% |
| PSFE250117C00025000 | 2024-04-24 11:48AM EDT | 25.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 7 | 594 | 64.84% |
| PSFE250117C00030000 | 2024-04-10 11:41AM EDT | 30.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 1 | 44 | 65.14% |
| PSFE250117C00035000 | 2024-04-10 11:41AM EDT | 35.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 345 | 65.63% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE250117P00000500 | 2022-10-12 12:57PM EDT | 0.50 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 0 | 273.44% |
| PSFE250117P00001000 | 2022-12-12 12:46PM EDT | 1.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSFE250117P00001500 | 2022-12-09 12:34PM EDT | 1.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| PSFE250117P00002000 | 2022-11-29 10:32AM EDT | 2.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PSFE250117P00002500 | 2022-12-07 4:52PM EDT | 2.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSFE250117P00003000 | 2023-03-24 11:47AM EDT | 3.00 | 0.15 | 0.03 | 0.93 | 0.00 | - | 1 | 3 | 160.16% |
| PSFE250117P00003500 | 2022-12-09 11:58AM EDT | 3.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSFE250117P00005000 | 2023-11-22 2:54PM EDT | 5.00 | 0.28 | 0.08 | 0.88 | 0.00 | - | 2 | 120 | 110.06% |
| PSFE250117P00008000 | 2024-03-07 11:04AM EDT | 8.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 1 | 875 | 64.94% |
| PSFE250117P00010000 | 2024-03-11 3:56PM EDT | 10.00 | 1.28 | 0.70 | 0.85 | 0.00 | - | 82 | 542 | 58.01% |
| PSFE250117P00012000 | 2024-03-07 4:28PM EDT | 12.00 | 2.20 | 0.35 | 2.30 | 0.00 | - | 1 | 146 | 52.83% |
| PSFE250117P00015000 | 2024-02-27 4:44PM EDT | 15.00 | 3.31 | 2.11 | 2.72 | 0.00 | - | 1 | 108 | 49.02% |
| PSFE250117P00017000 | 2024-02-27 12:43PM EDT | 17.00 | 4.60 | 3.60 | 3.80 | 0.00 | - | 1 | 9 | 43.51% |
| PSFE250117P00020000 | 2023-12-15 11:51AM EDT | 20.00 | 8.84 | 7.30 | 7.45 | 0.00 | - | 1 | 79 | 70.02% |
| PSFE250117P00022000 | 2024-01-25 12:25PM EDT | 22.00 | 7.65 | 8.80 | 9.10 | 0.00 | - | 7 | 47 | 68.51% |
| PSFE250117P00025000 | 2024-02-29 1:57PM EDT | 25.00 | 10.90 | 9.65 | 9.85 | 0.00 | - | 3 | 3 | 0.00% |
| PSFE250117P00030000 | 2023-07-05 11:44AM EDT | 30.00 | 19.65 | 17.25 | 19.45 | 0.00 | - | - | 7 | 120.83% |
| PSFE250117P00035000 | 2023-02-10 3:32PM EDT | 35.00 | 17.60 | 17.30 | 18.95 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.