Paysafe Limited (PSFE)
NYSE - Nasdaq Real Time 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 | 8.30 | 10.00 | -1.20 | -12.12% | 1 | 70 | 773.44% |
| PSFE240419C00008000 | 2024-03-15 2:41PM EDT | 8.00 | 5.25 | 6.00 | 8.70 | 0.00 | - | - | 3 | 636.72% |
| PSFE240419C00009000 | 2024-03-07 10:35AM EDT | 9.00 | 3.80 | 5.20 | 8.80 | 0.00 | - | 1 | 1 | 731.25% |
| PSFE240419C00010000 | 2024-03-19 10:08AM EDT | 10.00 | 4.50 | 3.00 | 6.40 | 0.00 | - | 3 | 13 | 206.25% |
| PSFE240419C00011000 | 2024-04-12 2:58PM EDT | 11.00 | 4.75 | 3.60 | 3.80 | 0.00 | - | 34 | 43 | 162.50% |
| PSFE240419C00012000 | 2024-04-05 3:31PM EDT | 12.00 | 4.25 | 1.65 | 2.80 | 0.00 | - | 2 | 169 | 165.23% |
| PSFE240419C00013000 | 2024-04-15 2:13PM EDT | 13.00 | 1.80 | 0.60 | 3.40 | -0.05 | -2.70% | 1 | 272 | 164.45% |
| PSFE240419C00014000 | 2024-04-15 10:51AM EDT | 14.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 8 | 785 | 58.59% |
| PSFE240419C00015000 | 2024-04-16 3:56PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 4 | 318 | 55.47% |
| PSFE240419C00016000 | 2024-04-16 1:03PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 5 | 1,171 | 65.63% |
| PSFE240419C00017000 | 2024-04-16 12:12PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 10 | 1,542 | 82.81% |
| PSFE240419C00018000 | 2024-04-09 9:39AM EDT | 18.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 104 | 153.91% |
| PSFE240419C00019000 | 2024-04-08 10:51AM EDT | 19.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6 | 114 | 251.56% |
| PSFE240419C00020000 | 2024-04-10 2:41PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 409 | 170.31% |
| PSFE240419C00021000 | 2024-04-03 2:58PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 57 | 273.44% |
| PSFE240419C00022000 | 2024-04-03 1:40PM EDT | 22.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 17 | 226.56% |
| PSFE240419C00023000 | 2024-02-29 3:48PM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 356.64% |
| PSFE240419C00025000 | 2024-03-07 10:32AM EDT | 25.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 5 | 29 | 398.83% |
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 | 596.88% |
| PSFE240419P00006000 | 2023-10-24 10:50AM EDT | 6.00 | 0.31 | 0.13 | 0.20 | 0.00 | - | - | 10 | 573.44% |
| PSFE240419P00007000 | 2023-12-06 4:43PM EDT | 7.00 | 0.32 | 0.04 | 0.29 | 0.00 | - | 3 | 3 | 485.94% |
| PSFE240419P00008000 | 2024-01-30 4:26PM EDT | 8.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 11 | 306.25% |
| PSFE240419P00009000 | 2024-03-15 1:48PM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 109 | 435.94% |
| PSFE240419P00010000 | 2024-04-08 9:37AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 215 | 234.38% |
| PSFE240419P00011000 | 2024-03-20 10:47AM EDT | 11.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 198 | 289.06% |
| PSFE240419P00012000 | 2024-03-21 12:38PM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 87 | 199.61% |
| PSFE240419P00013000 | 2024-04-16 9:31AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 214 | 71.88% |
| PSFE240419P00014000 | 2024-04-01 11:09AM EDT | 14.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 107 | 55.08% |
| PSFE240419P00015000 | 2024-04-10 2:52PM EDT | 15.00 | 0.25 | 0.45 | 0.60 | 0.00 | - | 73 | 154 | 52.73% |
| PSFE240419P00016000 | 2024-04-11 11:26AM EDT | 16.00 | 0.65 | 0.35 | 3.10 | 0.00 | - | 9 | 81 | 141.02% |
| PSFE240419P00017000 | 2024-04-11 3:55PM EDT | 17.00 | 1.29 | 2.25 | 3.80 | 0.00 | - | 3 | 97 | 241.41% |
| PSFE240419P00018000 | 2024-02-06 1:51PM EDT | 18.00 | 4.15 | 4.30 | 7.60 | 0.00 | - | 5 | 5 | 608.01% |
| 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 | 730.08% |
| PSFE240419P00021000 | 2023-10-03 1:23PM EDT | 21.00 | 9.63 | 10.70 | 10.85 | 0.00 | - | - | 0 | 1,018.36% |
| 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.