Paysafe Limited (PSFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2024-05-14 10:08AM EDT | 8.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSFE250117C00010000 | 2024-05-28 12:56PM EDT | 10.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSFE250117C00012000 | 2024-05-06 3:34PM EDT | 12.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSFE250117C00015000 | 2024-05-15 9:40AM EDT | 15.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSFE250117C00016000 | 2024-05-17 12:00PM EDT | 16.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSFE250117C00017000 | 2024-05-14 11:05AM EDT | 17.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSFE250117C00018000 | 2024-05-20 1:55PM EDT | 18.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSFE250117C00019000 | 2024-05-24 10:59AM EDT | 19.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSFE250117C00020000 | 2024-05-23 9:30AM EDT | 20.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSFE250117C00022000 | 2024-05-24 2:20PM EDT | 22.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSFE250117C00024000 | 2024-05-22 12:45PM EDT | 24.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PSFE250117C00025000 | 2024-05-24 2:38PM EDT | 25.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSFE250117C00030000 | 2024-05-15 10:41AM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSFE250117C00035000 | 2024-05-28 12:50PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
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 | 301.56% |
| 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 | 184.18% |
| 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 | 131.93% |
| PSFE250117P00008000 | 2024-05-14 11:18AM EDT | 8.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PSFE250117P00010000 | 2024-05-15 11:11AM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSFE250117P00012000 | 2024-03-07 4:28PM EDT | 12.00 | 2.20 | 0.35 | 2.30 | 0.00 | - | 1 | 146 | 78.32% |
| PSFE250117P00014000 | 2024-05-22 1:04PM EDT | 14.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PSFE250117P00015000 | 2024-05-14 10:19AM EDT | 15.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSFE250117P00017000 | 2024-02-27 12:43PM EDT | 17.00 | 4.60 | 3.60 | 3.80 | 0.00 | - | 1 | 9 | 78.96% |
| PSFE250117P00020000 | 2024-05-15 10:41AM EDT | 20.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSFE250117P00022000 | 2024-01-25 12:25PM EDT | 22.00 | 7.65 | 8.80 | 9.10 | 0.00 | - | 7 | 47 | 113.04% |
| PSFE250117P00025000 | 2024-02-29 1:57PM EDT | 25.00 | 10.90 | 9.65 | 9.85 | 0.00 | - | 3 | 3 | 87.72% |
| PSFE250117P00030000 | 2023-07-05 11:44AM EDT | 30.00 | 19.65 | 17.25 | 19.45 | 0.00 | - | - | 7 | 165.28% |
| PSFE250117P00035000 | 2023-02-10 3:32PM EDT | 35.00 | 17.60 | 17.30 | 18.95 | 0.00 | - | - | 3 | 85.74% |
© 2024 Yahoo. All rights reserved.