Paysafe Limited (PSFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE250117C00000500 | 2022-12-09 10:37AM EDT | 0.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSFE250117C00001000 | 2022-12-12 2:14PM EDT | 1.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSFE250117C00001500 | 2022-12-12 10:47AM EDT | 1.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSFE250117C00002000 | 2022-12-12 4:56PM EDT | 2.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PSFE250117C00002500 | 2022-12-12 10:36AM EDT | 2.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSFE250117C00003000 | 2024-02-28 10:30AM EDT | 3.00 | 11.33 | 10.65 | 14.50 | 0.00 | - | 2 | 4 | 0.00% |
| PSFE250117C00003500 | 2022-12-12 3:21PM EDT | 3.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSFE250117C00005000 | 2024-02-29 1:29PM EDT | 5.00 | 9.84 | 8.70 | 12.60 | 0.00 | - | 5 | 23 | 0.00% |
| PSFE250117C00008000 | 2024-06-05 3:43PM EDT | 8.00 | 10.40 | 9.70 | 10.50 | 0.00 | - | 5 | 75 | 87.70% |
| PSFE250117C00010000 | 2024-06-20 12:23PM EDT | 10.00 | 8.44 | 8.20 | 8.50 | 0.00 | - | 1 | 100 | 78.13% |
| PSFE250117C00012000 | 2024-05-06 3:34PM EDT | 12.00 | 4.90 | 7.00 | 8.10 | 0.00 | - | 2 | 76 | 95.31% |
| PSFE250117C00013000 | 2024-06-12 9:30AM EDT | 13.00 | 6.94 | 5.60 | 6.20 | 0.00 | - | - | 1 | 66.36% |
| PSFE250117C00015000 | 2024-05-15 9:40AM EDT | 15.00 | 6.29 | 4.50 | 4.90 | 0.00 | - | 1 | 252 | 65.77% |
| PSFE250117C00016000 | 2024-05-17 12:00PM EDT | 16.00 | 4.71 | 3.90 | 4.10 | 0.00 | - | 3 | 3 | 61.77% |
| PSFE250117C00017000 | 2024-06-12 9:50AM EDT | 17.00 | 4.60 | 3.30 | 3.60 | 0.00 | - | 2 | 256 | 60.11% |
| PSFE250117C00018000 | 2024-06-10 3:54PM EDT | 18.00 | 3.60 | 2.85 | 3.10 | 0.00 | - | 2 | 8 | 59.06% |
| PSFE250117C00019000 | 2024-06-11 1:22PM EDT | 19.00 | 3.10 | 2.45 | 2.70 | 0.00 | - | 1 | 22 | 58.55% |
| PSFE250117C00020000 | 2024-06-24 9:30AM EDT | 20.00 | 2.15 | 2.10 | 2.30 | 0.00 | - | 1 | 250 | 57.69% |
| PSFE250117C00022000 | 2024-06-25 11:59AM EDT | 22.00 | 1.65 | 1.50 | 2.55 | -0.30 | -15.38% | 6 | 591 | 64.80% |
| PSFE250117C00024000 | 2024-06-25 11:46AM EDT | 24.00 | 1.25 | 1.10 | 1.25 | -0.50 | -28.57% | 1 | 0 | 56.13% |
| PSFE250117C00025000 | 2024-06-25 12:43PM EDT | 25.00 | 1.01 | 1.00 | 1.05 | -0.03 | -2.88% | 2 | 608 | 56.40% |
| PSFE250117C00026000 | 2024-06-20 1:58PM EDT | 26.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 2 | 6 | 56.20% |
| PSFE250117C00030000 | 2024-05-15 10:41AM EDT | 30.00 | 0.90 | 0.50 | 0.70 | 0.00 | - | 2 | 45 | 59.86% |
| PSFE250117C00035000 | 2024-06-24 10:19AM EDT | 35.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 347 | 58.40% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE250117P00000500 | 2022-10-12 12:57PM EDT | 0.50 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 0 | 319.53% |
| PSFE250117P00001000 | 2022-12-12 12:46PM EDT | 1.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSFE250117P00001500 | 2022-12-09 12:34PM EDT | 1.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| PSFE250117P00002000 | 2022-11-29 10:32AM EDT | 2.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PSFE250117P00002500 | 2022-12-07 4:52PM EDT | 2.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSFE250117P00003000 | 2023-03-24 11:47AM EDT | 3.00 | 0.15 | 0.03 | 0.93 | 0.00 | - | 1 | 3 | 193.75% |
| PSFE250117P00003500 | 2022-12-09 11:58AM EDT | 3.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSFE250117P00005000 | 2023-11-22 2:54PM EDT | 5.00 | 0.28 | 0.08 | 0.88 | 0.00 | - | 2 | 120 | 137.89% |
| PSFE250117P00008000 | 2024-06-07 2:45PM EDT | 8.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 1 | 879 | 86.43% |
| PSFE250117P00010000 | 2024-06-24 11:42AM EDT | 10.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 546 | 60.64% |
| PSFE250117P00012000 | 2024-03-07 4:28PM EDT | 12.00 | 2.20 | 0.35 | 2.30 | 0.00 | - | 1 | 146 | 79.59% |
| PSFE250117P00014000 | 2024-05-22 1:04PM EDT | 14.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | - | 8 | 55.71% |
| PSFE250117P00015000 | 2024-05-14 10:19AM EDT | 15.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 1 | 108 | 53.52% |
| PSFE250117P00017000 | 2024-06-25 12:12PM EDT | 17.00 | 2.20 | 2.15 | 2.35 | -0.20 | -8.33% | 1 | 20 | 51.86% |
| PSFE250117P00018000 | 2024-06-13 10:14AM EDT | 18.00 | 2.75 | 2.60 | 2.90 | 0.00 | - | 5 | 5 | 51.51% |
| PSFE250117P00020000 | 2024-05-15 10:41AM EDT | 20.00 | 4.10 | 4.00 | 4.40 | 0.00 | - | 3 | 80 | 51.64% |
| PSFE250117P00022000 | 2024-01-25 12:25PM EDT | 22.00 | 7.65 | 8.80 | 9.10 | 0.00 | - | 7 | 47 | 114.26% |
| PSFE250117P00025000 | 2024-02-29 1:57PM EDT | 25.00 | 10.90 | 9.65 | 9.85 | 0.00 | - | 3 | 3 | 85.25% |
| PSFE250117P00030000 | 2023-07-05 11:44AM EDT | 30.00 | 19.65 | 17.25 | 19.45 | 0.00 | - | - | 7 | 170.17% |
| PSFE250117P00035000 | 2023-02-10 3:32PM EDT | 35.00 | 17.60 | 17.30 | 18.95 | 0.00 | - | - | 3 | 76.71% |
© 2024 Yahoo. All rights reserved.