Bitcoin's all-time high rise reignites $100,000 speculation

Bitcoin bulls shoot for the moon as world's largest cryptocurrency soars to new highs

Paysafe Limited (PSFE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

8.27+0.24 (+2.99%)

At close: 4:00PM EDT

8.20 -0.07 (-0.85%)
After hours: 07:28PM EDT

In the money

Show:ListStraddle

Callsfor22 October 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PSFE211022C00004500	2021-10-15 2:06PM EDT	4.50	3.35	3.70	3.90	0.00	-	10	10	459.38%
PSFE211022C00005000	2021-10-11 3:05PM EDT	5.00	2.05	2.96	3.30	0.00	-	-	5	387.50%
PSFE211022C00005500	2021-10-15 2:18PM EDT	5.50	2.39	2.62	2.92	0.00	-	3	6	50.00%
PSFE211022C00006000	2021-10-20 9:33AM EDT	6.00	2.30	2.12	2.41	0.00	-	2	88	393.75%
PSFE211022C00006500	2021-10-20 3:19PM EDT	6.50	1.62	1.59	1.86	0.00	-	5	49	278.13%
PSFE211022C00007000	2021-10-21 3:01PM EDT	7.00	1.32	1.17	1.37	+0.27	+25.71%	10	319	50.00%
PSFE211022C00007500	2021-10-21 3:57PM EDT	7.50	0.77	0.77	0.88	+0.11	+16.67%	113	499	125.00%
PSFE211022C00008000	2021-10-21 3:59PM EDT	8.00	0.28	0.26	0.30	+0.15	+115.38%	4,160	6,290	50.00%
PSFE211022C00008500	2021-10-21 3:54PM EDT	8.50	0.04	0.03	0.04	+0.01	+33.33%	4,335	6,327	49.22%
PSFE211022C00009000	2021-10-21 3:59PM EDT	9.00	0.02	0.01	0.03	-0.01	-33.33%	878	1,397	82.81%
PSFE211022C00009500	2021-10-21 3:45PM EDT	9.50	0.01	0.01	0.02	0.00	-	34	370	112.50%
PSFE211022C00010000	2021-10-20 3:49PM EDT	10.00	0.02	0.00	0.01	0.00	-	80	618	118.75%
PSFE211022C00010500	2021-10-20 9:51AM EDT	10.50	0.01	0.00	0.04	0.00	-	6	182	184.38%
PSFE211022C00011000	2021-10-18 3:12PM EDT	11.00	0.01	0.00	0.02	0.00	-	2	290	187.50%
PSFE211022C00011500	2021-10-18 11:02AM EDT	11.50	0.01	0.00	0.03	0.00	-	62	75	225.00%
PSFE211022C00012000	2021-10-18 2:26AM EDT	12.00	0.02	-	0.01	0.00	-	-	7	237.50%
PSFE211022C00014000	2021-10-18 2:26AM EDT	14.00	0.01	-	0.29	0.00	-	-	2	611.72%

Putsfor22 October 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PSFE211022P00006000	2021-10-13 10:17AM EDT	6.00	0.02	0.00	0.02	0.00	-	2	2	218.75%
PSFE211022P00006500	2021-10-20 3:23PM EDT	6.50	0.02	0.00	0.02	0.00	-	1	82	168.75%
PSFE211022P00007000	2021-10-21 3:59PM EDT	7.00	0.01	0.00	0.02	0.00	-	118	524	125.00%
PSFE211022P00007500	2021-10-21 12:18PM EDT	7.50	0.01	0.00	0.03	-0.01	-50.00%	19	1,025	87.50%
PSFE211022P00008000	2021-10-21 3:59PM EDT	8.00	0.02	0.02	0.03	-0.08	-80.00%	910	1,127	50.00%
PSFE211022P00008500	2021-10-21 3:40PM EDT	8.50	0.27	0.19	0.30	-0.19	-41.30%	381	182	64.06%
PSFE211022P00009000	2021-10-21 1:20PM EDT	9.00	0.59	0.65	0.84	-0.09	-13.24%	21	40	78.13%
PSFE211022P00010000	2021-10-21 3:24PM EDT	10.00	1.70	1.65	1.83	-0.25	-12.82%	2	10	134.38%
PSFE211022P00010500	2021-10-19 2:52PM EDT	10.50	2.48	2.13	2.34	0.00	-	15	21	150.00%
PSFE211022P00011000	2021-10-21 11:34AM EDT	11.00	2.75	2.60	2.89	-0.06	-2.14%	1	44	200.00%