NYSE - Delayed Quote • USD
Paysafe Limited (PSFE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240517C00010000 | 3/20/2024 6:28 PM | 10 | 5.30 | 3.90 | 4.50 | 0.00 | 0.00% | - | 29 | 89.84% |
| PSFE240517C00011000 | 3/20/2024 5:53 PM | 11 | 4.20 | 3.40 | 3.60 | 0.00 | 0.00% | - | 14 | 69.53% |
| PSFE240517C00012000 | 4/18/2024 5:25 PM | 12 | 2.80 | 2.75 | 2.85 | 0.00 | 0.00% | 2 | 9 | 96.48% |
| PSFE240517C00013000 | 4/19/2024 7:57 PM | 13 | 2.10 | 0.15 | 2.10 | 0.00 | 0.00% | 4 | 9 | 96.68% |
| PSFE240517C00014000 | 4/26/2024 7:17 PM | 14 | 1.45 | 1.40 | 1.50 | 0.00 | 0.00% | 8 | 54 | 90.92% |
| PSFE240517C00015000 | 4/24/2024 6:38 PM | 15 | 1.05 | 0.90 | 1.00 | 0.00 | 0.00% | 22 | 1,566 | 87.50% |
| PSFE240517C00016000 | 4/26/2024 3:18 PM | 16 | 0.60 | 0.55 | 0.65 | -0.20 | -25.00% | 15 | 188 | 85.94% |
| PSFE240517C00017000 | 4/26/2024 2:33 PM | 17 | 0.45 | 0.35 | 0.40 | 0.07 | 18.42% | 7 | 165 | 85.94% |
| PSFE240517C00018000 | 4/26/2024 3:34 PM | 18 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 1 | 277 | 88.67% |
| PSFE240517C00019000 | 4/26/2024 2:30 PM | 19 | 0.25 | 0.10 | 0.20 | 0.07 | 38.89% | 10 | 60 | 88.67% |
| PSFE240517C00020000 | 4/26/2024 2:37 PM | 20 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 40 | 46 | 95.70% |
| PSFE240517C00021000 | 4/26/2024 1:44 PM | 21 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 38 | 95.31% |
| PSFE240517C00022000 | 4/22/2024 1:34 PM | 22 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 152.93% |
| PSFE240517C00025000 | 4/3/2024 4:37 PM | 25 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 182.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSFE240517P00010000 | 4/19/2024 5:45 PM | 10 | 0.11 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 5 | 108.59% |
| PSFE240517P00011000 | 4/25/2024 2:27 PM | 11 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 1 | 17 | 99.80% |
| PSFE240517P00012000 | 4/22/2024 7:04 PM | 12 | 0.35 | 0.30 | 0.35 | 0.35 | - | - | 32 | 94.73% |
| PSFE240517P00013000 | 4/24/2024 3:45 PM | 13 | 0.55 | 0.55 | 0.60 | 0.00 | 0.00% | 2 | 12 | 90.82% |
| PSFE240517P00014000 | 4/24/2024 3:45 PM | 14 | 0.95 | 0.90 | 1.00 | 0.00 | 0.00% | 2 | 537 | 87.89% |
| PSFE240517P00015000 | 4/25/2024 6:54 PM | 15 | 1.50 | 1.40 | 1.50 | 0.00 | 0.00% | 13 | 43 | 84.47% |
| PSFE240517P00016000 | 4/22/2024 7:53 PM | 16 | 2.15 | 2.10 | 2.20 | 0.00 | 0.00% | 8 | 41 | 86.72% |
| PSFE240517P00017000 | 4/25/2024 6:01 PM | 17 | 2.88 | 2.85 | 2.95 | 0.00 | 0.00% | 3 | 14 | 84.57% |
| PSFE240517P00018000 | 4/9/2024 7:16 PM | 18 | 2.30 | 3.70 | 3.80 | 0.00 | 0.00% | 9 | 8 | 83.98% |
| PSFE240517P00019000 | 4/17/2024 2:59 PM | 19 | 4.60 | 4.60 | 6.80 | 0.00 | 0.00% | 12 | 3 | 186.91% |
Related Tickers
AVPT AvePoint, Inc.
8.13
+2.65%
STEM Stem, Inc.
1.8300
+10.24%
PAYO Payoneer Global Inc.
5.01
+1.62%
BKKT Bakkt Holdings, Inc.
0.3997
+8.41%
NVEI Nuvei Corporation
32.28
+0.12%
STNE StoneCo Ltd.
16.35
+5.01%
PAGS PagSeguro Digital Ltd.
12.68
+7.28%
KPLT Katapult Holdings, Inc.
12.76
+35.74%
PAY Paymentus Holdings, Inc.
20.78
+3.38%
MQ Marqeta, Inc.
5.41
+0.93%