Paysafe Limited (PSFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240517C00010000 | 2024-05-03 9:53AM EDT | 10.00 | 5.10 | 3.30 | 6.40 | -0.20 | -3.77% | 1 | 29 | 362.11% |
| 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 | 3.20 | 3.30 | 0.00 | - | 2 | 9 | 115.63% |
| PSFE240517C00013000 | 2024-04-19 3:57PM EDT | 13.00 | 2.10 | 0.70 | 2.50 | 0.00 | - | 4 | 9 | 117.58% |
| PSFE240517C00014000 | 2024-05-02 2:03PM EDT | 14.00 | 1.40 | 1.65 | 3.60 | 0.00 | - | 12 | 69 | 191.02% |
| PSFE240517C00015000 | 2024-05-02 11:58AM EDT | 15.00 | 0.85 | 1.10 | 1.20 | 0.00 | - | 9 | 1,566 | 100.98% |
| PSFE240517C00016000 | 2024-05-02 2:27PM EDT | 16.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 8 | 207 | 100.78% |
| PSFE240517C00017000 | 2024-05-03 9:41AM EDT | 17.00 | 0.50 | 0.40 | 0.50 | +0.17 | +51.52% | 4 | 177 | 98.63% |
| PSFE240517C00018000 | 2024-05-03 3:11PM EDT | 18.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 2 | 280 | 99.61% |
| PSFE240517C00019000 | 2024-05-03 10:08AM EDT | 19.00 | 0.16 | 0.15 | 0.20 | +0.06 | +60.00% | 12 | 73 | 102.15% |
| PSFE240517C00020000 | 2024-05-03 9:44AM EDT | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 78 | 101.95% |
| PSFE240517C00021000 | 2024-04-26 9:44AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 99.61% |
| PSFE240517C00022000 | 2024-04-22 9:34AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 176.37% |
| PSFE240517C00025000 | 2024-04-03 12:37PM EDT | 25.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 213.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240517P00008000 | 2024-05-02 2:13PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 10 | 162.50% |
| PSFE240517P00010000 | 2024-04-19 1:45PM EDT | 10.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 208.98% |
| PSFE240517P00011000 | 2024-04-25 10:27AM EDT | 11.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 17 | 116.41% |
| PSFE240517P00012000 | 2024-05-03 3:44PM EDT | 12.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 20 | 35 | 110.55% |
| PSFE240517P00013000 | 2024-05-02 12:08PM EDT | 13.00 | 0.52 | 0.35 | 0.45 | 0.00 | - | 1 | 15 | 108.01% |
| PSFE240517P00014000 | 2024-04-29 12:11PM EDT | 14.00 | 0.83 | 0.65 | 0.75 | 0.00 | - | 50 | 562 | 104.30% |
| PSFE240517P00015000 | 2024-05-02 11:56AM EDT | 15.00 | 1.50 | 1.00 | 1.20 | 0.00 | - | 3 | 43 | 98.44% |
| PSFE240517P00016000 | 2024-04-22 3:53PM EDT | 16.00 | 2.15 | 1.65 | 1.75 | 0.00 | - | 8 | 41 | 98.05% |
| PSFE240517P00017000 | 2024-04-25 2:01PM EDT | 17.00 | 2.88 | 2.35 | 2.45 | 0.00 | - | 3 | 14 | 95.51% |
| PSFE240517P00018000 | 2024-04-09 3:16PM EDT | 18.00 | 2.30 | 3.20 | 3.30 | 0.00 | - | 9 | 8 | 98.83% |
| PSFE240517P00019000 | 2024-04-17 10:59AM EDT | 19.00 | 4.60 | 4.00 | 4.20 | 0.00 | - | 12 | 3 | 92.19% |
© 2024 Yahoo. All rights reserved.