Paysafe Limited (PSFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240621C00010000 | 2024-05-16 3:08PM EDT | 10.00 | 7.90 | 8.30 | 8.60 | 0.00 | - | - | 1 | 202.34% |
| PSFE240621C00011000 | 2024-05-14 10:05AM EDT | 11.00 | 7.80 | 7.30 | 8.60 | 0.00 | - | 2 | 2 | 283.20% |
| PSFE240621C00012000 | 2024-04-23 10:05AM EDT | 12.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSFE240621C00013000 | 2024-05-13 9:52AM EDT | 13.00 | 3.15 | 5.30 | 6.60 | 0.00 | - | 14 | 26 | 212.89% |
| PSFE240621C00014000 | 2024-06-10 3:49PM EDT | 14.00 | 4.44 | 4.30 | 5.60 | -1.36 | -23.45% | 1 | 4 | 180.86% |
| PSFE240621C00015000 | 2024-05-16 3:08PM EDT | 15.00 | 3.05 | 3.40 | 4.10 | 0.00 | - | 4 | 23 | 126.95% |
| PSFE240621C00016000 | 2024-06-10 3:14PM EDT | 16.00 | 2.48 | 2.40 | 2.55 | +0.41 | +19.81% | 2 | 28 | 65.43% |
| PSFE240621C00017000 | 2024-05-30 10:08AM EDT | 17.00 | 1.50 | 1.50 | 1.60 | -0.35 | -18.92% | 26 | 105 | 52.34% |
| PSFE240621C00018000 | 2024-06-10 3:39PM EDT | 18.00 | 0.88 | 0.75 | 0.90 | +0.20 | +29.41% | 1 | 98 | 54.10% |
| PSFE240621C00019000 | 2024-06-10 3:42PM EDT | 19.00 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 6 | 128 | 50.00% |
| PSFE240621C00020000 | 2024-06-10 1:58PM EDT | 20.00 | 0.13 | 0.10 | 0.20 | -0.05 | -27.78% | 5 | 59 | 54.49% |
| PSFE240621C00021000 | 2024-06-06 1:31PM EDT | 21.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 1,427 | 54.30% |
| PSFE240621C00022000 | 2024-06-04 9:44AM EDT | 22.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 67.58% |
| PSFE240621C00023000 | 2024-05-28 10:26AM EDT | 23.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 14 | 101.56% |
| PSFE240621C00024000 | 2024-05-20 9:36AM EDT | 24.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 2 | 137.50% |
| PSFE240621C00025000 | 2024-05-31 10:57AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 193 | 83.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240621P00010000 | 2024-05-01 9:45AM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PSFE240621P00011000 | 2024-05-14 2:31PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 243.36% |
| PSFE240621P00012000 | 2024-05-28 10:12AM EDT | 12.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 149.22% |
| PSFE240621P00013000 | 2024-05-21 3:41PM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 17 | 180.08% |
| PSFE240621P00014000 | 2024-06-06 11:59AM EDT | 14.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 28 | 32 | 124.02% |
| PSFE240621P00015000 | 2024-06-04 11:25AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 76.56% |
| PSFE240621P00016000 | 2024-06-10 11:51AM EDT | 16.00 | 0.11 | 0.05 | 0.10 | -0.04 | -26.67% | 6 | 39 | 56.64% |
| PSFE240621P00017000 | 2024-06-04 3:04PM EDT | 17.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 52.34% |
| PSFE240621P00018000 | 2024-06-06 1:40PM EDT | 18.00 | 0.62 | 0.35 | 0.50 | 0.00 | - | 3 | 42 | 50.20% |
| PSFE240621P00019000 | 2024-06-05 10:34AM EDT | 19.00 | 1.50 | 0.90 | 1.00 | 0.00 | - | 2 | 14 | 46.09% |
| PSFE240621P00020000 | 2024-06-07 10:52AM EDT | 20.00 | 2.00 | 1.65 | 3.60 | 0.00 | - | 1 | 20 | 120.90% |
| PSFE240621P00021000 | 2024-05-23 12:58PM EDT | 21.00 | 2.80 | 2.25 | 4.30 | 0.00 | - | - | 2 | 113.87% |
| PSFE240621P00022000 | 2024-05-20 10:26AM EDT | 22.00 | 4.09 | 2.95 | 4.00 | 0.00 | - | 3 | 4 | 105.27% |
| PSFE240621P00024000 | 2024-05-23 1:09PM EDT | 24.00 | 5.70 | 5.50 | 6.00 | 0.00 | - | - | 0 | 96.88% |
© 2024 Yahoo. All rights reserved.