UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.33 -2.60 (-3.17%) GOLD FUTURES
2,334.40 +31.50 (+1.37%) DOW
38,289.32 +473.40 (+1.25%) Bitcoin GBP
46,576.73 -1,303.66 (-2.72%)
Paysafe Limited (PSFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM 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 | 232.42% |
| 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 | 160.35% |
| PSFE250117C00008000 | 2024-05-01 10:21AM EDT | 8.00 | 6.80 | 7.10 | 7.60 | -2.21 | -24.53% | 29 | 87 | 88.67% |
| PSFE250117C00010000 | 2024-04-10 1:08PM EDT | 10.00 | 6.90 | 5.60 | 5.90 | 0.00 | - | 1 | 90 | 76.56% |
| PSFE250117C00012000 | 2024-04-30 9:51AM EDT | 12.00 | 4.53 | 4.40 | 4.60 | 0.00 | - | 7 | 78 | 72.22% |
| PSFE250117C00015000 | 2024-04-30 12:13PM EDT | 15.00 | 2.90 | 2.00 | 3.10 | 0.00 | - | 1 | 251 | 57.86% |
| PSFE250117C00017000 | 2024-05-01 2:31PM EDT | 17.00 | 2.17 | 2.25 | 2.35 | +0.02 | +0.93% | 2 | 250 | 66.02% |
| PSFE250117C00020000 | 2024-05-01 10:17AM EDT | 20.00 | 1.45 | 1.50 | 1.75 | -0.05 | -3.33% | 10 | 249 | 66.60% |
| PSFE250117C00022000 | 2024-04-22 11:32AM EDT | 22.00 | 1.20 | 1.15 | 1.45 | 0.00 | - | 5 | 296 | 66.99% |
| PSFE250117C00025000 | 2024-04-24 11:48AM EDT | 25.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 7 | 594 | 65.14% |
| PSFE250117C00030000 | 2024-04-10 11:41AM EDT | 30.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 1 | 44 | 66.02% |
| PSFE250117C00035000 | 2024-04-10 11:41AM EDT | 35.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 345 | 66.41% |
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 | 275.00% |
| 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 | 161.33% |
| 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 | 110.55% |
| PSFE250117P00008000 | 2024-03-07 11:04AM EDT | 8.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 1 | 875 | 65.14% |
| PSFE250117P00010000 | 2024-03-11 3:56PM EDT | 10.00 | 1.28 | 0.70 | 0.85 | 0.00 | - | 82 | 542 | 58.11% |
| PSFE250117P00012000 | 2024-03-07 4:28PM EDT | 12.00 | 2.20 | 0.35 | 2.30 | 0.00 | - | 1 | 146 | 52.78% |
| PSFE250117P00015000 | 2024-02-27 4:44PM EDT | 15.00 | 3.31 | 2.11 | 2.72 | 0.00 | - | 1 | 108 | 48.73% |
| PSFE250117P00017000 | 2024-02-27 12:43PM EDT | 17.00 | 4.60 | 3.60 | 3.80 | 0.00 | - | 1 | 9 | 42.92% |
| PSFE250117P00020000 | 2023-12-15 11:51AM EDT | 20.00 | 8.84 | 7.30 | 7.45 | 0.00 | - | 1 | 79 | 69.63% |
| PSFE250117P00022000 | 2024-01-25 12:25PM EDT | 22.00 | 7.65 | 8.80 | 9.10 | 0.00 | - | 7 | 47 | 67.97% |
| PSFE250117P00025000 | 2024-02-29 1:57PM EDT | 25.00 | 10.90 | 9.65 | 9.85 | 0.00 | - | 3 | 3 | 0.00% |
| PSFE250117P00030000 | 2023-07-05 11:44AM EDT | 30.00 | 19.65 | 17.25 | 19.45 | 0.00 | - | - | 7 | 120.90% |
| PSFE250117P00035000 | 2023-02-10 3:32PM EDT | 35.00 | 17.60 | 17.30 | 18.95 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.