Paysafe Limited (PSFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240419C00006000 | 2024-04-16 3:55PM EDT | 6.00 | 8.70 | 8.20 | 8.90 | 0.00 | - | 3 | 71 | 1,209.38% |
| PSFE240419C00008000 | 2024-03-15 2:41PM EDT | 8.00 | 5.25 | 6.00 | 8.70 | 0.00 | - | - | 3 | 1,468.75% |
| PSFE240419C00009000 | 2024-03-07 10:35AM EDT | 9.00 | 3.80 | 5.20 | 8.80 | 0.00 | - | 1 | 1 | 1,612.50% |
| PSFE240419C00010000 | 2024-03-19 10:08AM EDT | 10.00 | 4.50 | 2.75 | 5.50 | 0.00 | - | 3 | 13 | 1,139.84% |
| PSFE240419C00011000 | 2024-04-12 2:58PM EDT | 11.00 | 4.75 | 1.60 | 5.20 | 0.00 | - | 34 | 43 | 343.75% |
| PSFE240419C00012000 | 2024-04-18 10:00AM EDT | 12.00 | 2.39 | 0.55 | 3.90 | -1.86 | -43.76% | 15 | 169 | 946.09% |
| PSFE240419C00013000 | 2024-04-18 10:46AM EDT | 13.00 | 1.75 | 0.35 | 1.45 | -0.05 | -2.78% | 8 | 271 | 191.41% |
| PSFE240419C00014000 | 2024-04-18 3:26PM EDT | 14.00 | 0.45 | 0.35 | 0.45 | -0.25 | -35.71% | 9 | 786 | 64.84% |
| PSFE240419C00015000 | 2024-04-18 11:28AM EDT | 15.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 3 | 312 | 68.75% |
| PSFE240419C00016000 | 2024-04-17 3:32PM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 43 | 1,160 | 132.81% |
| PSFE240419C00017000 | 2024-04-16 12:12PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 1,541 | 397.66% |
| PSFE240419C00018000 | 2024-04-09 9:39AM EDT | 18.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 104 | 469.53% |
| PSFE240419C00019000 | 2024-04-08 10:51AM EDT | 19.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 114 | 534.38% |
| PSFE240419C00020000 | 2024-04-10 2:41PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 409 | 362.50% |
| PSFE240419C00021000 | 2024-04-03 2:58PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 57 | 574.22% |
| PSFE240419C00022000 | 2024-04-03 1:40PM EDT | 22.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 17 | 475.00% |
| PSFE240419C00023000 | 2024-02-29 3:48PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 741.41% |
| PSFE240419C00025000 | 2024-03-07 10:32AM EDT | 25.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 29 | 825.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240419P00005000 | 2023-10-27 11:09AM EDT | 5.00 | 0.21 | 0.05 | 0.13 | 0.00 | - | 3 | 1 | 1,175.00% |
| PSFE240419P00006000 | 2023-10-24 10:50AM EDT | 6.00 | 0.31 | 0.13 | 0.20 | 0.00 | - | - | 10 | 1,128.13% |
| PSFE240419P00007000 | 2023-12-06 4:43PM EDT | 7.00 | 0.32 | 0.04 | 0.29 | 0.00 | - | 3 | 3 | 953.13% |
| PSFE240419P00008000 | 2024-01-30 4:26PM EDT | 8.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 11 | 596.88% |
| PSFE240419P00009000 | 2024-03-15 1:48PM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 846.88% |
| PSFE240419P00010000 | 2024-04-08 9:37AM EDT | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 215 | 362.50% |
| PSFE240419P00011000 | 2024-03-20 10:47AM EDT | 11.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 198 | 504.69% |
| PSFE240419P00012000 | 2024-04-18 9:30AM EDT | 12.00 | 0.38 | 0.00 | 0.05 | +0.33 | +660.00% | 1 | 87 | 198.44% |
| PSFE240419P00013000 | 2024-04-16 9:31AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 209 | 123.44% |
| PSFE240419P00014000 | 2024-04-01 11:09AM EDT | 14.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 107 | 56.25% |
| PSFE240419P00015000 | 2024-04-17 12:42PM EDT | 15.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 1 | 154 | 71.88% |
| PSFE240419P00016000 | 2024-04-17 3:12PM EDT | 16.00 | 1.40 | 1.55 | 3.40 | 0.00 | - | 10 | 27 | 473.44% |
| PSFE240419P00017000 | 2024-04-17 3:26PM EDT | 17.00 | 2.40 | 2.55 | 4.40 | 0.00 | - | 4 | 3 | 565.63% |
| PSFE240419P00018000 | 2024-04-17 3:26PM EDT | 18.00 | 3.40 | 3.50 | 5.50 | 0.00 | - | 4 | 5 | 656.25% |
| PSFE240419P00019000 | 2024-02-29 11:08AM EDT | 19.00 | 4.45 | 2.98 | 4.30 | 0.00 | - | 23 | 0 | 0.00% |
| PSFE240419P00020000 | 2023-11-14 10:58AM EDT | 20.00 | 7.40 | 7.70 | 8.75 | 0.00 | - | 5 | 0 | 1,403.13% |
| PSFE240419P00021000 | 2023-10-03 1:23PM EDT | 21.00 | 9.63 | 10.70 | 10.85 | 0.00 | - | - | 0 | 1,989.06% |
| PSFE240419P00022000 | 2024-02-26 4:34PM EDT | 22.00 | 8.19 | 5.60 | 6.85 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.