PAYC - Paycom Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC190719C001450002019-06-26 1:15PM EDT145.0074.960.000.000.00-100.00%
PAYC190719C001500002019-06-14 9:57AM EDT150.0067.7192.1096.300.00-26435.40%
PAYC190719C001550002019-06-25 11:07AM EDT155.0066.000.000.000.00--00.00%
PAYC190719C001600002019-07-05 1:51PM EDT160.0080.100.000.000.00-300.00%
PAYC190719C001650002019-06-14 9:45AM EDT165.0052.9077.1081.200.00-123364.40%
PAYC190719C001700002019-06-18 3:13PM EDT170.0050.900.000.000.00-1400.00%
PAYC190719C001750002019-06-17 9:46AM EDT175.0042.850.000.000.00-100.00%
PAYC190719C001800002019-07-11 2:58PM EDT180.0062.970.000.000.00-100.00%
PAYC190719C001850002019-07-05 9:31AM EDT185.0050.060.000.000.00-100.00%
PAYC190719C001900002019-07-08 2:44PM EDT190.0053.950.000.000.00-300.00%
PAYC190719C001950002019-07-15 10:54AM EDT195.0049.650.000.000.00-100.00%
PAYC190719C002000002019-07-16 3:39PM EDT200.0039.700.000.000.00-100.00%
PAYC190719C002100002019-07-16 1:13PM EDT210.0030.330.000.000.00-300.00%
PAYC190719C002200002019-07-16 3:21PM EDT220.0020.060.000.000.00-400.00%
PAYC190719C002300002019-07-16 3:50PM EDT230.0010.300.000.000.00-800.00%
PAYC190719C002400002019-07-16 3:25PM EDT240.002.370.000.000.00-11200.10%
PAYC190719C002500002019-07-16 3:48PM EDT250.000.120.000.000.00-242012.50%
PAYC190719C002600002019-07-16 9:33AM EDT260.000.030.000.000.00-5025.00%
PAYC190719C002700002019-06-21 9:37AM EDT270.000.610.000.000.00-10025.00%
PAYC190719C002900002019-06-21 9:37AM EDT290.000.470.000.000.00-10050.00%
PAYC190719C003000002019-06-07 2:22PM EDT300.000.050.000.450.00-44120.90%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC190719P001450002019-06-07 10:56AM EDT145.000.230.100.750.00--1280.86%
PAYC190719P001500002019-06-17 12:00AM EDT150.000.03-0.000.00--050.00%
PAYC190719P001550002019-06-04 2:21PM EDT155.000.610.000.300.00--1212.89%
PAYC190719P001600002019-06-11 11:41AM EDT160.000.400.001.500.00-24256.74%
PAYC190719P001650002019-06-14 10:45AM EDT165.000.380.001.500.00-611240.14%
PAYC190719P001700002019-07-01 9:53AM EDT170.000.490.000.000.00-1050.00%
PAYC190719P001750002019-07-09 12:51PM EDT175.000.380.000.000.00-3050.00%
PAYC190719P001800002019-07-16 3:25PM EDT180.000.020.000.000.00-11050.00%
PAYC190719P001850002019-07-12 11:48AM EDT185.000.790.000.000.00-5050.00%
PAYC190719P001900002019-07-16 3:25PM EDT190.000.030.000.000.00-13050.00%
PAYC190719P001950002019-07-15 11:26AM EDT195.000.160.000.000.00-10050.00%
PAYC190719P002000002019-07-15 12:43PM EDT200.000.100.000.000.00-11050.00%
PAYC190719P002100002019-07-16 12:26PM EDT210.000.100.000.000.00-2025.00%
PAYC190719P002200002019-07-16 1:43PM EDT220.000.060.000.000.00-14025.00%
PAYC190719P002300002019-07-16 3:50PM EDT230.000.300.000.000.00-24012.50%
PAYC190719P002400002019-07-16 3:56PM EDT240.002.500.000.000.00-14300.00%
PAYC190719P002500002019-07-16 9:49AM EDT250.007.800.000.000.00-200.00%