PAYC - Paycom Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC191018C001600002019-09-13 2:09PM EDT160.0051.7256.1060.000.00-1084.94%
PAYC191018C001650002019-09-16 3:08PM EDT165.0048.1351.4055.800.00--083.63%
PAYC191018C001700002019-09-09 9:50AM EDT170.0070.0045.9050.200.00--071.53%
PAYC191018C001750002019-09-09 9:56AM EDT175.0061.4841.5045.800.00-1070.26%
PAYC191018C001800002019-09-10 9:50AM EDT180.0040.1136.7041.000.00--065.04%
PAYC191018C001850002019-09-10 2:08PM EDT185.0030.0031.8035.800.00--057.84%
PAYC191018C001900002019-09-18 9:47AM EDT190.0025.1727.6031.700.00-18056.54%
PAYC191018C001950002019-09-10 1:49PM EDT195.0022.6824.5025.800.00--052.20%
PAYC191018C002000002019-09-19 1:01PM EDT200.0021.9619.5021.400.00-7051.12%
PAYC191018C002100002019-09-20 1:37PM EDT210.0012.1012.4014.10-2.40-16.55%3046.18%
PAYC191018C002200002019-09-20 3:17PM EDT220.007.607.307.90-1.00-11.63%46040.66%
PAYC191018C002300002019-09-20 3:45PM EDT230.004.003.404.00-0.30-6.98%107038.17%
PAYC191018C002400002019-09-20 3:45PM EDT240.001.681.301.60-0.22-11.58%590035.38%
PAYC191018C002500002019-09-20 3:45PM EDT250.000.700.550.75-0.05-6.67%36036.23%
PAYC191018C002600002019-09-20 3:41PM EDT260.000.250.000.40-0.17-40.48%10038.18%
PAYC191018C002700002019-09-20 1:49PM EDT270.000.410.000.45+0.17+70.83%10045.22%
PAYC191018C002800002019-09-20 11:52AM EDT280.000.200.001.00-0.08-28.57%2052.00%
PAYC191018C002900002019-09-04 3:27PM EDT290.000.950.000.050.00-32041.80%
PAYC191018C003000002019-09-09 11:40AM EDT300.000.010.000.950.00-25062.23%
PAYC191018C003100002019-08-22 10:36AM EDT310.001.050.001.150.00--069.39%
PAYC191018C003200002019-08-27 1:05PM EDT320.000.500.000.500.00--065.33%
PAYC191018C003500002019-08-30 12:42PM EDT350.000.150.000.950.00-10084.96%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC191018P001600002019-09-16 12:05AM EDT160.000.550.001.150.00--063.23%
PAYC191018P001650002019-09-10 3:43PM EDT165.001.050.000.000.00--025.00%
PAYC191018P001700002019-09-19 12:23PM EDT170.000.200.000.000.00-10025.00%
PAYC191018P001750002019-09-20 1:41PM EDT175.000.550.000.00-0.18-24.66%2012.50%
PAYC191018P001800002019-09-20 9:44AM EDT180.000.670.450.70+0.07+11.67%11043.82%
PAYC191018P001850002019-09-19 1:53PM EDT185.000.850.750.950.00-13041.55%
PAYC191018P001900002019-09-20 3:35PM EDT190.001.201.201.45-0.15-11.11%5040.65%
PAYC191018P001950002019-09-20 11:26AM EDT195.001.701.651.95+0.05+3.03%3038.33%
PAYC191018P002000002019-09-20 3:40PM EDT200.002.442.552.90-0.26-9.63%67037.60%
PAYC191018P002100002019-09-20 3:42PM EDT210.004.785.005.30-0.22-4.40%87033.70%
PAYC191018P002200002019-09-20 3:14PM EDT220.009.489.7010.70+0.63+7.12%61035.43%
PAYC191018P002300002019-09-20 1:54PM EDT230.0017.6015.0016.20+2.84+19.24%18028.72%
PAYC191018P002400002019-09-20 2:05PM EDT240.0024.3022.5025.50+2.34+10.66%2034.38%
PAYC191018P002500002019-09-17 3:24PM EDT250.0036.2530.5034.400.00-8031.03%
PAYC191018P002600002019-08-30 11:55AM EDT260.0018.1039.9045.300.00-3048.98%
PAYC191018P002700002019-09-17 10:49AM EDT270.0054.9849.7054.100.00--033.69%
PAYC191018P002800002019-09-09 11:48AM EDT280.0050.8059.9064.300.00---46.63%
PAYC191018P002900002019-09-09 9:53AM EDT290.0054.2069.9074.300.00---51.81%
PAYC191018P003100002019-09-03 3:53PM EDT310.0065.5289.9094.200.00--057.42%