NasdaqCM - Nasdaq Real Time Price USD
Pagaya Technologies Ltd. (PGY)
14.96
-0.39
(-2.54%)
At close: May 13 at 4:00:01 PM EDT
14.58
-0.38
(-2.54%)
Pre-Market: 5:00:47 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGY250516C00003000 | 5/12/2025 1:25 PM | 3 | 12.20 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 0 | 0.00% |
| PGY250516C00004000 | 5/1/2025 3:06 PM | 4 | 7.39 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 0.00% |
| PGY250516C00005000 | 4/17/2025 1:06 PM | 5 | 4.52 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| PGY250516C00006000 | 5/13/2025 1:25 PM | 6 | 8.97 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PGY250516C00007000 | 5/13/2025 12:21 PM | 7 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| PGY250516C00008000 | 5/13/2025 2:04 PM | 8 | 6.90 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| PGY250516C00009000 | 5/8/2025 2:24 PM | 9 | 4.99 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| PGY250516C00010000 | 5/13/2025 2:06 PM | 10 | 4.94 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| PGY250516C00011000 | 5/13/2025 11:54 AM | 11 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PGY250516C00012000 | 5/13/2025 3:59 PM | 12 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 0.00% |
| PGY250516C00013000 | 5/13/2025 3:58 PM | 13 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 0.00% |
| PGY250516C00014000 | 5/13/2025 3:59 PM | 14 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 207 | 0 | 0.00% |
| PGY250516C00015000 | 5/13/2025 3:07 PM | 15 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1,958 | 0 | 1.56% |
| PGY250516C00016000 | 5/13/2025 2:01 PM | 16 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 430 | 0 | 25.00% |
| PGY250516C00017000 | 5/13/2025 3:26 PM | 17 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 202 | 0 | 50.00% |
| PGY250516C00018000 | 5/8/2025 2:27 PM | 18 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PGY250516C00019000 | 3/19/2025 11:25 AM | 19 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 31 | 216 | 206.25% |
| PGY250516C00020000 | 5/7/2025 9:55 AM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| PGY250516C00021000 | 5/7/2025 9:55 AM | 21 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PGY250516C00022000 | 3/14/2025 2:15 PM | 22 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 10 | 50.00% |
| PGY250516C00023000 | 2/25/2025 10:01 AM | 23 | 0.28 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 397.27% |
| PGY250516C00024000 | 2/19/2025 10:25 AM | 24 | 1.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 26 | 422.66% |
| PGY250516C00025000 | 4/16/2025 9:40 AM | 25 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| PGY250516C00026000 | 3/3/2025 11:33 AM | 26 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 50.00% |
| PGY250516C00027000 | 2/18/2025 9:35 AM | 27 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 489.84% |
| PGY250516C00029000 | 2/13/2025 9:54 AM | 29 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 528.91% |
| PGY250516C00030000 | 4/28/2025 9:30 AM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGY250516P00005000 | 3/17/2025 12:58 PM | 5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 154 | 979.69% |
| PGY250516P00006000 | 5/7/2025 11:36 AM | 6 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PGY250516P00007000 | 4/25/2025 12:03 PM | 7 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PGY250516P00008000 | 5/8/2025 12:17 PM | 8 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PGY250516P00009000 | 5/13/2025 9:59 AM | 9 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| PGY250516P00010000 | 5/12/2025 12:26 PM | 10 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PGY250516P00011000 | 5/13/2025 1:25 PM | 11 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| PGY250516P00012000 | 5/9/2025 11:40 AM | 12 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| PGY250516P00013000 | 5/12/2025 3:27 PM | 13 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 123 | 0 | 50.00% |
| PGY250516P00014000 | 5/13/2025 1:25 PM | 14 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| PGY250516P00015000 | 5/13/2025 3:57 PM | 15 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PGY250516P00016000 | 5/12/2025 2:50 PM | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| PGY250516P00017000 | 5/13/2025 10:36 AM | 17 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PGY250516P00018000 | 5/12/2025 10:32 AM | 18 | 3.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PGY250516P00019000 | 3/19/2025 2:11 PM | 19 | 7.80 | 9.30 | 10.00 | 0.00 | 0.00% | - | 1 | 1,289.84% |
| PGY250516P00020000 | 12/16/2024 12:12 AM | 20 | 6.20 | 8.80 | 12.40 | 0.00 | 0.00% | - | 3 | 1,320.70% |
| PGY250516P00021000 | 12/16/2024 12:12 AM | 21 | 6.70 | 11.10 | 11.80 | 0.00 | 0.00% | - | 2 | 1,329.69% |
| PGY250516P00024000 | 2/14/2025 9:31 AM | 24 | 10.30 | 12.20 | 14.50 | 0.00 | 0.00% | - | 0 | 1,220.70% |
Related Tickers
ZETA Zeta Global Holdings Corp.
14.91
+4.12%
GCT GigaCloud Technology Inc.
17.71
+11.38%
AFRM Affirm Holdings, Inc.
53.94
+0.37%
S SentinelOne, Inc.
20.34
+1.09%
ODD Oddity Tech Ltd.
60.16
-14.16%
MLGO MicroAlgo Inc.
2.4300
-22.36%
STNE StoneCo Ltd.
13.89
+3.50%
TOST Toast, Inc.
43.96
+2.54%
PAYO Payoneer Global Inc.
7.46
+3.90%
PATH UiPath Inc.
13.26
+1.30%