UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.34 -2.59 (-3.16%) GOLD FUTURES
2,313.40 +10.50 (+0.46%) DOW
37,927.37 +111.45 (+0.29%) Bitcoin GBP
45,854.55 -2,415.85 (-5.00%)
Paysafe Limited (PSFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240517C00010000 | 2024-03-20 2:28PM EDT | 10.00 | 5.30 | 3.90 | 4.50 | 0.00 | - | - | 29 | 110.16% |
| PSFE240517C00011000 | 2024-03-20 1:53PM EDT | 11.00 | 4.20 | 3.40 | 3.60 | 0.00 | - | - | 14 | 134.77% |
| PSFE240517C00012000 | 2024-04-18 1:25PM EDT | 12.00 | 2.80 | 2.40 | 2.55 | 0.00 | - | 2 | 9 | 100.00% |
| PSFE240517C00013000 | 2024-04-19 3:57PM EDT | 13.00 | 2.10 | 1.70 | 1.80 | 0.00 | - | 4 | 9 | 95.31% |
| PSFE240517C00014000 | 2024-04-26 3:17PM EDT | 14.00 | 1.45 | 1.15 | 1.25 | 0.00 | - | 8 | 62 | 94.92% |
| PSFE240517C00015000 | 2024-04-30 3:31PM EDT | 15.00 | 0.88 | 0.75 | 0.80 | 0.00 | - | 8 | 1,566 | 93.36% |
| PSFE240517C00016000 | 2024-05-01 10:57AM EDT | 16.00 | 0.49 | 0.45 | 0.55 | -0.17 | -25.76% | 1 | 204 | 94.34% |
| PSFE240517C00017000 | 2024-05-01 11:22AM EDT | 17.00 | 0.25 | 0.25 | 0.35 | -0.16 | -39.02% | 3 | 173 | 93.55% |
| PSFE240517C00018000 | 2024-04-26 11:34AM EDT | 18.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 278 | 96.88% |
| PSFE240517C00019000 | 2024-04-26 10:30AM EDT | 19.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 10 | 70 | 98.05% |
| PSFE240517C00020000 | 2024-04-30 12:42PM EDT | 20.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 9 | 87 | 98.44% |
| PSFE240517C00021000 | 2024-04-26 9:44AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 100.78% |
| PSFE240517C00022000 | 2024-04-22 9:34AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 173.44% |
| PSFE240517C00025000 | 2024-04-03 12:37PM EDT | 25.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 204.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240517P00010000 | 2024-04-19 1:45PM EDT | 10.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 104.69% |
| PSFE240517P00011000 | 2024-04-25 10:27AM EDT | 11.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 17 | 101.56% |
| PSFE240517P00012000 | 2024-05-01 10:22AM EDT | 12.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 3 | 32 | 94.92% |
| PSFE240517P00013000 | 2024-04-30 12:42PM EDT | 13.00 | 0.55 | 0.60 | 0.65 | 0.00 | - | 2 | 14 | 93.55% |
| PSFE240517P00014000 | 2024-04-29 12:11PM EDT | 14.00 | 0.83 | 1.00 | 1.10 | 0.00 | - | 50 | 562 | 91.21% |
| PSFE240517P00015000 | 2024-04-25 2:54PM EDT | 15.00 | 1.50 | 1.60 | 1.65 | 0.00 | - | 13 | 43 | 89.75% |
| PSFE240517P00016000 | 2024-04-22 3:53PM EDT | 16.00 | 2.15 | 2.30 | 2.40 | 0.00 | - | 8 | 41 | 90.43% |
| PSFE240517P00017000 | 2024-04-25 2:01PM EDT | 17.00 | 2.88 | 3.10 | 3.30 | 0.00 | - | 3 | 14 | 94.53% |
| PSFE240517P00018000 | 2024-04-09 3:16PM EDT | 18.00 | 2.30 | 4.00 | 4.10 | 0.00 | - | 9 | 8 | 90.43% |
| PSFE240517P00019000 | 2024-04-17 10:59AM EDT | 19.00 | 4.60 | 4.90 | 5.10 | 0.00 | - | 12 | 3 | 94.53% |
© 2024 Yahoo. All rights reserved.