Paysafe Limited (PSFE)
NYSE - NYSE Delayed 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 | 2024-05-13 12:28PM EDT | 10.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSFE240517C00013000 | 2024-05-10 10:21AM EDT | 13.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSFE240517C00014000 | 2024-05-15 12:00PM EDT | 14.00 | 4.20 | 0.00 | 0.00 | -1.00 | -19.23% | 10 | 0 | 0.00% |
| PSFE240517C00015000 | 2024-05-15 11:07AM EDT | 15.00 | 3.00 | 0.00 | 0.00 | -1.07 | -26.29% | 112 | 0 | 0.00% |
| PSFE240517C00016000 | 2024-05-15 3:31PM EDT | 16.00 | 2.21 | 0.00 | 0.00 | -0.59 | -21.07% | 14 | 0 | 0.00% |
| PSFE240517C00017000 | 2024-05-15 3:45PM EDT | 17.00 | 1.15 | 0.00 | 0.00 | -0.72 | -38.50% | 31 | 0 | 0.00% |
| PSFE240517C00018000 | 2024-05-15 2:04PM EDT | 18.00 | 0.30 | 0.00 | 0.00 | -0.35 | -53.85% | 40 | 0 | 0.00% |
| PSFE240517C00019000 | 2024-05-15 3:51PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | -0.40 | -88.89% | 300 | 0 | 12.50% |
| PSFE240517C00020000 | 2024-05-15 10:28AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | -0.11 | -73.33% | 2 | 0 | 25.00% |
| PSFE240517C00021000 | 2024-05-14 1:22PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 50.00% |
| PSFE240517C00022000 | 2024-05-14 10:47AM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 50.00% |
| PSFE240517C00023000 | 2024-05-14 11:19AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PSFE240517C00024000 | 2024-05-14 9:37AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PSFE240517C00025000 | 2024-05-14 10:17AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| PSFE240517C00026000 | 2024-05-14 10:36AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PSFE240517C00027000 | 2024-05-13 9:41AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240517P00008000 | 2024-05-09 10:12AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PSFE240517P00009000 | 2024-05-09 3:09PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| PSFE240517P00010000 | 2024-05-14 9:36AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| PSFE240517P00011000 | 2024-05-14 9:34AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PSFE240517P00012000 | 2024-05-14 10:18AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| PSFE240517P00013000 | 2024-05-15 3:31PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSFE240517P00014000 | 2024-05-14 1:17PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| PSFE240517P00015000 | 2024-05-15 11:50AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 12 | 0 | 50.00% |
| PSFE240517P00016000 | 2024-05-15 3:29PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 1 | 0 | 50.00% |
| PSFE240517P00017000 | 2024-05-15 1:52PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 5 | 0 | 25.00% |
| PSFE240517P00018000 | 2024-05-15 11:46AM EDT | 18.00 | 0.35 | 0.00 | 0.00 | +0.15 | +75.00% | 39 | 0 | 6.25% |
| PSFE240517P00019000 | 2024-05-15 3:02PM EDT | 19.00 | 0.85 | 0.00 | 0.00 | -0.05 | -5.56% | 9 | 0 | 0.00% |
| PSFE240517P00026000 | 2024-05-14 9:48AM EDT | 26.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.