Paysafe Limited (PSFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE230203C00015000 | 2022-12-27 2:47PM EST | 15.00 | 0.55 | 5.20 | 6.00 | 0.00 | - | - | 1 | 250.78% |
| PSFE230203C00016000 | 2023-01-30 10:45AM EST | 16.00 | 4.20 | 3.70 | 6.20 | -0.05 | -1.18% | 2 | 3 | 282.81% |
| PSFE230203C00017000 | 2022-12-29 1:34PM EST | 17.00 | 0.50 | 3.35 | 6.05 | 0.00 | - | - | 6 | 352.34% |
| PSFE230203C00018000 | 2023-01-30 3:15PM EST | 18.00 | 2.50 | 2.08 | 2.82 | -0.32 | -11.35% | 17 | 30 | 101.95% |
| PSFE230203C00019000 | 2023-01-27 1:23PM EST | 19.00 | 2.14 | 0.53 | 2.50 | 0.00 | - | 1 | 3 | 79.69% |
| PSFE230203C00020000 | 2023-01-30 11:00AM EST | 20.00 | 1.16 | 0.71 | 1.76 | -0.14 | -10.77% | 23 | 82 | 126.95% |
| PSFE230203C00021000 | 2023-01-30 10:58AM EST | 21.00 | 0.61 | 0.06 | 2.64 | -0.64 | -51.20% | 1 | 0 | 193.75% |
| PSFE230203C00022000 | 2023-01-25 9:39AM EST | 22.00 | 0.49 | 0.01 | 1.21 | 0.00 | - | 1 | 5 | 144.92% |
| PSFE230203C00023000 | 2023-01-27 2:43PM EST | 23.00 | 0.30 | 0.00 | 0.89 | 0.00 | - | 2 | 9 | 154.49% |
| PSFE230203C00024000 | 2023-01-30 11:44AM EST | 24.00 | 0.44 | 0.15 | 0.41 | +0.24 | +120.00% | 3 | 1 | 154.30% |
| PSFE230203C00025000 | 2023-01-27 10:29AM EST | 25.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | 1 | 2 | 300.78% |
| PSFE230203C00028000 | 2023-01-23 9:30AM EST | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 11 | 259.38% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE230203P00011000 | 2022-12-27 11:07AM EST | 11.00 | 0.74 | 0.00 | 1.25 | 0.00 | - | - | 4 | 553.13% |
| PSFE230203P00012000 | 2022-12-27 3:35PM EST | 12.00 | 1.14 | 0.00 | 1.25 | 0.00 | - | - | 1 | 491.02% |
| PSFE230203P00013000 | 2023-01-05 2:14PM EST | 13.00 | 0.36 | 0.00 | 2.13 | 0.00 | - | 1 | 18 | 533.20% |
| PSFE230203P00014000 | 2023-01-06 10:34AM EST | 14.00 | 0.40 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 471.48% |
| PSFE230203P00015000 | 2023-01-17 11:36AM EST | 15.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 275.00% |
| PSFE230203P00016000 | 2023-01-23 11:24AM EST | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 232.03% |
| PSFE230203P00017000 | 2023-01-13 3:14PM EST | 17.00 | 0.76 | 0.00 | 2.16 | 0.00 | - | - | 1 | 307.62% |
| PSFE230203P00017500 | 2023-01-27 2:38PM EST | 17.50 | 0.20 | 0.00 | 2.18 | 0.00 | - | 5 | 9 | 282.81% |
| PSFE230203P00018000 | 2023-01-30 12:56PM EST | 18.00 | 0.10 | 0.00 | 0.84 | -1.10 | -91.67% | 80 | 12 | 157.03% |
| PSFE230203P00019000 | 2023-01-30 2:59PM EST | 19.00 | 0.26 | 0.05 | 0.97 | -0.58 | -69.05% | 42 | 0 | 126.76% |
| PSFE230203P00020000 | 2023-01-30 12:08PM EST | 20.00 | 0.57 | 0.25 | 1.71 | +0.14 | +32.56% | 11 | 42 | 134.77% |
| PSFE230203P00021000 | 2023-01-30 11:44AM EST | 21.00 | 1.04 | 0.34 | 2.27 | +0.09 | +9.47% | 4 | 1 | 107.42% |
© 2023 Yahoo. All rights reserved.
