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 | 2024-05-06 10:55AM EDT | 10.00 | 5.50 | 3.40 | 6.70 | 0.00 | - | 1 | 29 | 524.61% |
| PSFE240517C00011000 | 2024-03-20 1:53PM EDT | 11.00 | 4.20 | 3.40 | 3.60 | 0.00 | - | - | 14 | 0.00% |
| PSFE240517C00012000 | 2024-04-18 1:25PM EDT | 12.00 | 2.80 | 2.15 | 3.50 | 0.00 | - | 2 | 9 | 182.03% |
| PSFE240517C00013000 | 2024-05-10 10:21AM EDT | 13.00 | 2.65 | 2.15 | 2.60 | +0.55 | +26.19% | 2 | 9 | 114.84% |
| PSFE240517C00014000 | 2024-05-10 10:32AM EDT | 14.00 | 1.91 | 1.25 | 2.10 | +0.06 | +3.24% | 4 | 74 | 121.09% |
| PSFE240517C00015000 | 2024-05-10 3:59PM EDT | 15.00 | 1.25 | 1.15 | 1.70 | -0.10 | -7.41% | 60 | 1,567 | 160.16% |
| PSFE240517C00016000 | 2024-05-10 3:28PM EDT | 16.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 20 | 232 | 132.42% |
| PSFE240517C00017000 | 2024-05-10 2:18PM EDT | 17.00 | 0.45 | 0.40 | 0.55 | -0.05 | -10.00% | 65 | 253 | 131.45% |
| PSFE240517C00018000 | 2024-05-10 3:50PM EDT | 18.00 | 0.24 | 0.20 | 0.35 | -0.01 | -4.00% | 13 | 417 | 130.08% |
| PSFE240517C00019000 | 2024-05-10 1:52PM EDT | 19.00 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 41 | 108 | 139.84% |
| PSFE240517C00020000 | 2024-05-10 3:48PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 61 | 86 | 134.77% |
| PSFE240517C00021000 | 2024-05-09 11:48AM EDT | 21.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 4 | 72 | 142.97% |
| PSFE240517C00022000 | 2024-05-09 3:22PM EDT | 22.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 23 | 30 | 225.39% |
| PSFE240517C00025000 | 2024-04-03 12:37PM EDT | 25.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 285.55% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240517P00008000 | 2024-05-09 10:12AM EDT | 8.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 13 | 377.34% |
| PSFE240517P00009000 | 2024-05-09 3:09PM EDT | 9.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 125 | 125 | 320.70% |
| PSFE240517P00010000 | 2024-04-19 1:45PM EDT | 10.00 | 0.07 | 0.00 | 0.10 | -0.04 | -36.36% | 1 | 5 | 173.44% |
| PSFE240517P00011000 | 2024-04-25 10:27AM EDT | 11.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 17 | 162.50% |
| PSFE240517P00012000 | 2024-05-10 3:45PM EDT | 12.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 93 | 55 | 142.19% |
| PSFE240517P00013000 | 2024-05-10 3:57PM EDT | 13.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 3 | 16 | 135.16% |
| PSFE240517P00014000 | 2024-05-10 3:36PM EDT | 14.00 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 203 | 562 | 135.55% |
| PSFE240517P00015000 | 2024-05-10 3:59PM EDT | 15.00 | 0.95 | 0.95 | 1.05 | -0.07 | -6.86% | 77 | 95 | 130.66% |
| PSFE240517P00016000 | 2024-05-09 11:47AM EDT | 16.00 | 1.55 | 1.50 | 1.60 | 0.00 | - | 16 | 56 | 126.95% |
| PSFE240517P00017000 | 2024-04-25 2:01PM EDT | 17.00 | 2.88 | 2.20 | 2.35 | 0.00 | - | 3 | 14 | 128.71% |
| PSFE240517P00018000 | 2024-04-09 3:16PM EDT | 18.00 | 2.30 | 2.70 | 2.80 | 0.00 | - | 9 | 8 | 0.00% |
| PSFE240517P00019000 | 2024-04-17 10:59AM EDT | 19.00 | 4.60 | 3.90 | 5.90 | 0.00 | - | 12 | 3 | 272.66% |
© 2024 Yahoo. All rights reserved.