NasdaqGS - Delayed Quote • USD
Paylocity Holding Corporation (PCTY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCTY240517C00115000 | 11/20/2023 7:17 PM | 115 | 43.50 | 51.80 | 55.50 | 0.00 | 0.00% | - | 0 | 216.82% |
| PCTY240517C00120000 | 11/21/2023 7:50 PM | 120 | 38.80 | 50.20 | 52.90 | 0.00 | 0.00% | - | 0 | 225.66% |
| PCTY240517C00130000 | 2/5/2024 4:19 PM | 130 | 35.00 | 38.50 | 41.90 | 0.00 | 0.00% | 15 | 31 | 178.89% |
| PCTY240517C00135000 | 4/17/2024 1:31 PM | 135 | 25.40 | 22.20 | 24.50 | 0.00 | 0.00% | 5 | 32 | 56.25% |
| PCTY240517C00140000 | 4/17/2024 1:31 PM | 140 | 21.40 | 18.30 | 20.40 | 0.00 | 0.00% | - | 10 | 57.28% |
| PCTY240517C00145000 | 3/13/2024 3:25 PM | 145 | 29.00 | 25.00 | 26.20 | 0.00 | 0.00% | 2 | 5 | 131.82% |
| PCTY240517C00150000 | 4/25/2024 2:40 PM | 150 | 10.50 | 12.00 | 12.80 | 0.00 | 0.00% | 28 | 52 | 57.24% |
| PCTY240517C00155000 | 4/24/2024 5:43 PM | 155 | 10.90 | 9.00 | 9.70 | 2.50 | 29.76% | 5 | 123 | 55.49% |
| PCTY240517C00160000 | 4/26/2024 4:16 PM | 160 | 6.90 | 6.50 | 7.10 | 0.85 | 14.05% | 1 | 35 | 54.00% |
| PCTY240517C00165000 | 4/26/2024 2:17 PM | 165 | 5.90 | 4.50 | 5.00 | 0.90 | 18.00% | 1 | 84 | 52.66% |
| PCTY240517C00170000 | 4/26/2024 7:07 PM | 170 | 3.40 | 3.00 | 3.50 | 0.60 | 21.43% | 2 | 72 | 52.05% |
| PCTY240517C00175000 | 4/25/2024 2:07 PM | 175 | 1.75 | 1.95 | 2.35 | 0.00 | 0.00% | 11 | 101 | 51.51% |
| PCTY240517C00180000 | 4/23/2024 6:45 PM | 180 | 1.75 | 0.50 | 1.85 | 0.00 | 0.00% | 2 | 141 | 56.25% |
| PCTY240517C00185000 | 4/15/2024 7:34 PM | 185 | 2.85 | 0.15 | 1.25 | 0.00 | 0.00% | 4 | 23 | 56.20% |
| PCTY240517C00190000 | 4/26/2024 7:27 PM | 190 | 0.55 | 0.00 | 0.80 | -0.15 | -21.43% | 12 | 47 | 55.71% |
| PCTY240517C00195000 | 3/26/2024 1:30 PM | 195 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 33 | 25.00% |
| PCTY240517C00200000 | 4/17/2024 7:17 PM | 200 | 0.47 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 32 | 54.79% |
| PCTY240517C00210000 | 3/26/2024 1:30 PM | 210 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 25.00% |
| PCTY240517C00220000 | 4/25/2024 1:30 PM | 220 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 16 | 58.98% |
| PCTY240517C00230000 | 2/23/2024 2:30 PM | 230 | 1.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 14 | 120.75% |
| PCTY240517C00250000 | 12/8/2023 2:30 PM | 250 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 12 | 16 | 138.57% |
| PCTY240517C00260000 | 12/8/2023 2:30 PM | 260 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 146.70% |
| PCTY240517C00270000 | 12/8/2023 2:30 PM | 270 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 154.39% |
| PCTY240517C00290000 | 11/13/2023 8:36 PM | 290 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 168.60% |
| PCTY240517C00300000 | 12/14/2023 2:31 PM | 300 | 0.25 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 6 | 120.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCTY240517P00075000 | 4/19/2024 1:47 PM | 75 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 156.84% |
| PCTY240517P00085000 | 4/26/2024 4:49 PM | 85 | 0.20 | 0.00 | 0.75 | -0.50 | -71.43% | 2 | 2 | 132.81% |
| PCTY240517P00100000 | 2/1/2024 2:30 PM | 100 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 1,254 | 153.05% |
| PCTY240517P00105000 | 1/16/2024 2:30 PM | 105 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| PCTY240517P00110000 | 2/23/2024 3:26 PM | 110 | 1.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 127.42% |
| PCTY240517P00115000 | 4/24/2024 3:22 PM | 115 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 115.28% |
| PCTY240517P00120000 | 4/10/2024 2:42 PM | 120 | 2.35 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 19 | 103.49% |
| PCTY240517P00125000 | 4/10/2024 2:42 PM | 125 | 2.45 | 0.55 | 1.30 | 0.00 | 0.00% | 4 | 23 | 69.73% |
| PCTY240517P00130000 | 4/26/2024 7:00 PM | 130 | 1.00 | 0.80 | 1.45 | -0.25 | -20.00% | 1 | 5 | 63.60% |
| PCTY240517P00135000 | 4/25/2024 7:51 PM | 135 | 1.35 | 1.05 | 1.85 | 0.00 | 0.00% | 3 | 14 | 58.37% |
| PCTY240517P00140000 | 4/26/2024 4:32 PM | 140 | 2.05 | 2.00 | 2.70 | -0.15 | -6.82% | 1 | 69 | 57.89% |
| PCTY240517P00145000 | 4/24/2024 5:14 PM | 145 | 3.60 | 2.55 | 3.60 | 0.00 | 0.00% | 22 | 161 | 52.91% |
| PCTY240517P00150000 | 4/26/2024 4:50 PM | 150 | 4.50 | 4.30 | 5.10 | -0.42 | -8.54% | 3 | 132 | 52.61% |
| PCTY240517P00155000 | 4/26/2024 2:57 PM | 155 | 6.80 | 6.30 | 7.10 | -1.15 | -14.47% | 1 | 230 | 51.51% |
| PCTY240517P00160000 | 4/26/2024 2:13 PM | 160 | 8.00 | 8.70 | 9.50 | -2.40 | -23.08% | 1 | 77 | 52.41% |
| PCTY240517P00165000 | 4/23/2024 5:44 PM | 165 | 9.20 | 11.70 | 12.50 | 0.00 | 0.00% | 10 | 69 | 51.34% |
| PCTY240517P00170000 | 4/24/2024 4:10 PM | 170 | 18.20 | 15.10 | 16.10 | 0.00 | 0.00% | 5 | 66 | 51.34% |
| PCTY240517P00175000 | 4/16/2024 2:33 PM | 175 | 16.80 | 18.30 | 21.40 | 0.00 | 0.00% | 2 | 13 | 62.84% |
| PCTY240517P00180000 | 2/21/2024 3:28 PM | 180 | 15.00 | 13.70 | 15.90 | 0.00 | 0.00% | 4 | 15 | 0.00% |
| PCTY240517P00190000 | 2/14/2024 4:22 PM | 190 | 24.10 | 24.50 | 27.00 | 0.00 | 0.00% | 5 | 15 | 0.00% |
| PCTY240517P00230000 | 11/3/2023 1:33 PM | 230 | 84.50 | 67.60 | 72.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PCTY240517P00240000 | 11/3/2023 1:33 PM | 240 | 95.80 | 77.60 | 82.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PCTY240517P00270000 | 3/7/2024 2:30 PM | 270 | 105.40 | 102.80 | 107.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| PCTY240517P00280000 | 3/7/2024 2:30 PM | 280 | 115.40 | 112.90 | 117.50 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
PYCR Paycor HCM, Inc.
17.86
+1.36%
DAY Dayforce Inc
60.98
+2.35%
AZPN Aspen Technology, Inc.
198.43
+0.22%
PAYC Paycom Software, Inc.
188.89
+1.24%
WK Workiva Inc.
80.62
+0.86%
VERX Vertex, Inc.
29.53
+0.41%
MANH Manhattan Associates, Inc.
209.02
+0.35%
TYL Tyler Technologies, Inc.
460.74
+0.58%
ALKT Alkami Technology, Inc.
24.52
+2.77%
BILL BILL Holdings, Inc.
62.44
+3.21%