Paysafe Limited (PSFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE231020C00005000 | 2023-08-17 1:00PM EDT | 5.00 | 7.70 | 7.40 | 8.20 | 0.00 | - | - | 1 | 451.17% |
| PSFE231020C00008000 | 2023-07-27 2:35PM EDT | 8.00 | 3.85 | 4.45 | 4.60 | 0.00 | - | 55 | 56 | 213.67% |
| PSFE231020C00009000 | 2023-09-15 3:42PM EDT | 9.00 | 4.25 | 3.00 | 3.45 | 0.00 | - | 1 | 3 | 123.83% |
| PSFE231020C00010000 | 2023-09-26 10:17AM EDT | 10.00 | 2.11 | 2.07 | 2.18 | 0.00 | - | 8 | 22 | 74.22% |
| PSFE231020C00011000 | 2023-09-29 10:04AM EDT | 11.00 | 1.35 | 1.24 | 1.30 | +0.04 | +3.05% | 5 | 71 | 63.28% |
| PSFE231020C00012000 | 2023-09-29 3:26PM EDT | 12.00 | 0.67 | 0.61 | 0.66 | +0.02 | +3.08% | 5 | 206 | 58.59% |
| PSFE231020C00013000 | 2023-09-29 3:30PM EDT | 13.00 | 0.29 | 0.26 | 0.31 | 0.00 | - | 42 | 581 | 59.18% |
| PSFE231020C00014000 | 2023-09-29 3:00PM EDT | 14.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 29 | 289 | 61.72% |
| PSFE231020C00015000 | 2023-09-29 3:34PM EDT | 15.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 20 | 84 | 65.63% |
| PSFE231020C00016000 | 2023-09-29 10:41AM EDT | 16.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 119 | 75.00% |
| PSFE231020C00017000 | 2023-09-29 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.19 | -0.01 | -50.00% | 7 | 49 | 101.56% |
| PSFE231020C00018000 | 2023-09-25 10:40AM EDT | 18.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 50 | 370 | 100.00% |
| PSFE231020C00019000 | 2023-09-22 11:59AM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 90.63% |
| PSFE231020C00020000 | 2023-09-20 1:29PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,015 | 107.81% |
| PSFE231020C00022000 | 2023-09-12 12:33PM EDT | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 18 | 115.63% |
| PSFE231020C00023000 | 2023-09-05 11:50AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 29 | 121.88% |
| PSFE231020C00024000 | 2023-05-25 3:29PM EDT | 24.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 1 | 77 | 225.59% |
| PSFE231020C00025000 | 2023-05-26 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.63 | 0.00 | - | 1 | 3 | 228.13% |
| PSFE231020C00026000 | 2023-07-18 2:39PM EDT | 26.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 218.75% |
| PSFE231020C00027000 | 2023-07-18 2:42PM EDT | 27.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 7 | 10 | 220.70% |
| PSFE231020C00029000 | 2023-06-27 10:33AM EDT | 29.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 26 | 46 | 269.53% |
| PSFE231020C00030000 | 2023-05-25 3:29PM EDT | 30.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 205 | 615 | 227.73% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE231020P00005000 | 2023-05-18 3:55PM EDT | 5.00 | 0.14 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 388.28% |
| PSFE231020P00006000 | 2023-07-31 9:30AM EDT | 6.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PSFE231020P00008000 | 2023-08-21 10:39AM EDT | 8.00 | 0.15 | 0.01 | 0.06 | 0.00 | - | 30 | 205 | 100.78% |
| PSFE231020P00009000 | 2023-09-28 10:32AM EDT | 9.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 3 | 199 | 78.91% |
| PSFE231020P00010000 | 2023-09-25 11:42AM EDT | 10.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 1 | 99 | 66.80% |
| PSFE231020P00011000 | 2023-09-28 3:52PM EDT | 11.00 | 0.33 | 0.23 | 0.26 | 0.00 | - | 132 | 208 | 59.18% |
| PSFE231020P00012000 | 2023-09-29 3:14PM EDT | 12.00 | 0.60 | 0.60 | 0.63 | -0.15 | -20.00% | 2 | 305 | 55.86% |
| PSFE231020P00013000 | 2023-09-28 2:22PM EDT | 13.00 | 1.39 | 1.23 | 1.37 | 0.00 | - | 6 | 468 | 59.77% |
| PSFE231020P00014000 | 2023-09-29 1:36PM EDT | 14.00 | 2.19 | 2.07 | 2.19 | 0.00 | - | 6 | 50 | 60.94% |
| PSFE231020P00015000 | 2023-09-29 12:27PM EDT | 15.00 | 2.96 | 2.91 | 3.15 | -0.06 | -1.99% | 1 | 14 | 53.13% |
| PSFE231020P00016000 | 2023-09-18 10:37AM EDT | 16.00 | 3.40 | 3.60 | 4.50 | 0.00 | - | 1 | 31 | 73.44% |
| PSFE231020P00017000 | 2023-09-07 1:07PM EDT | 17.00 | 4.05 | 4.55 | 5.55 | 0.00 | - | 8 | 6 | 85.16% |
| PSFE231020P00018000 | 2023-03-02 10:40AM EDT | 18.00 | 4.00 | 3.55 | 3.85 | 0.00 | - | - | 3 | 0.00% |
| PSFE231020P00019000 | 2023-08-29 3:00PM EDT | 19.00 | 6.05 | 6.25 | 7.60 | 0.00 | - | 2 | 0 | 204.30% |
| PSFE231020P00020000 | 2023-08-15 10:41AM EDT | 20.00 | 5.55 | 6.15 | 7.55 | 0.00 | - | 9 | 0 | 0.00% |
| PSFE231020P00021000 | 2023-07-11 10:42AM EDT | 21.00 | 9.45 | 9.20 | 11.10 | 0.00 | - | - | 14 | 291.80% |
| PSFE231020P00022000 | 2023-07-12 11:00AM EDT | 22.00 | 10.00 | 9.65 | 12.05 | 0.00 | - | - | 15 | 270.90% |
| PSFE231020P00023000 | 2023-07-12 1:13PM EDT | 23.00 | 11.15 | 10.65 | 13.50 | 0.00 | - | - | 10 | 307.03% |
© 2023 Yahoo. All rights reserved.
