PAYC - Paycom Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC191115C000900002019-08-09 9:53AM EDT90.00148.68155.50160.000.00-213107.18%
PAYC191115C000950002019-08-08 12:50PM EDT95.00144.51150.40155.000.00-28100.73%
PAYC191115C001000002019-07-31 9:36AM EDT100.00139.27145.60150.000.00-12897.85%
PAYC191115C001050002019-07-31 10:10AM EDT105.00138.91140.60145.000.00-52993.02%
PAYC191115C001100002019-06-07 10:56AM EDT110.0097.50125.00129.300.00--10.00%
PAYC191115C001150002019-08-08 10:44AM EDT115.00123.00130.60135.200.00-3185.74%
PAYC191115C001200002019-08-02 12:28PM EDT120.00118.33125.80130.200.00-1182.98%
PAYC191115C001250002019-07-26 11:29AM EDT125.00112.47120.70125.200.00-2278.10%
PAYC191115C001300002019-07-29 3:30PM EDT130.00109.77115.80120.400.00-81276.15%
PAYC191115C001350002019-07-26 10:41AM EDT135.00102.81111.00115.400.00-2073.43%
PAYC191115C001400002019-06-10 10:19AM EDT140.0091.30104.70108.000.00-11167.21%
PAYC191115C001450002019-07-25 3:24PM EDT145.0092.20101.10105.400.00-21866.41%
PAYC191115C001500002019-08-19 12:47PM EDT150.0094.7996.20100.600.00-22864.26%
PAYC191115C001550002019-08-02 10:00AM EDT155.0084.5091.2095.800.00-1261.58%
PAYC191115C001600002019-07-29 12:53PM EDT160.0069.8786.4091.000.00-24759.70%
PAYC191115C001650002019-07-26 11:16AM EDT165.0073.9181.6086.200.00-304757.68%
PAYC191115C001700002019-08-16 10:44AM EDT170.0070.8277.0081.400.00-11456.18%
PAYC191115C001750002019-07-08 10:43AM EDT175.0069.2265.1068.600.00-2140.00%
PAYC191115C001800002019-08-14 12:37PM EDT180.0055.6767.7072.000.00-12852.84%
PAYC191115C001850002019-08-09 10:40AM EDT185.0060.6563.0067.200.00-51550.55%
PAYC191115C001900002019-07-30 1:03PM EDT190.0043.8159.1062.800.00-11050.75%
PAYC191115C001950002019-08-20 11:54AM EDT195.0054.0055.0057.70+1.10+2.08%22153.67%
PAYC191115C002000002019-08-16 2:48PM EDT200.0047.0050.9053.000.00-114450.79%
PAYC191115C002100002019-08-20 10:08AM EDT210.0038.1043.2044.40+2.10+5.83%102947.21%
PAYC191115C002200002019-08-20 3:02PM EDT220.0036.1035.2037.10+3.80+11.76%27946.11%
PAYC191115C002300002019-08-20 3:37PM EDT230.0029.3028.3029.80+2.90+10.98%610343.56%
PAYC191115C002400002019-08-20 3:11PM EDT240.0022.6022.6023.60+2.50+12.44%2514842.08%
PAYC191115C002500002019-08-20 3:23PM EDT250.0017.8017.4018.20+2.59+17.03%189440.72%
PAYC191115C002600002019-08-20 1:10PM EDT260.0011.8812.8014.00+0.98+8.99%112140.25%
PAYC191115C002700002019-08-20 3:28PM EDT270.009.809.4010.00+2.21+29.12%136438.57%
PAYC191115C002800002019-08-19 3:44PM EDT280.005.406.607.100.00-47537.67%
PAYC191115C002900002019-08-12 2:02PM EDT290.004.554.504.900.00-193536.88%
PAYC191115C003000002019-08-20 3:43PM EDT300.003.203.003.40-0.05-1.54%329036.58%
PAYC191115C003100002019-08-06 9:49AM EDT310.001.001.902.250.00--036.04%
PAYC191115C003200002019-08-19 11:06AM EDT320.001.001.201.500.00-53135.82%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC191115P000900002019-06-07 10:56AM EDT90.001.020.002.100.00-3045112.84%
PAYC191115P000950002019-06-07 10:56AM EDT95.001.240.002.250.00--9108.64%
PAYC191115P001000002019-06-07 11:11AM EDT100.001.580.002.400.00-2412104.54%
PAYC191115P001100002019-06-17 12:00AM EDT110.001.110.000.000.00---25.00%
PAYC191115P001150002019-06-07 11:11AM EDT115.002.870.002.350.00-6489.55%
PAYC191115P001200002019-06-25 10:44AM EDT120.000.500.050.850.00-24672.27%
PAYC191115P001250002019-06-18 11:15AM EDT125.001.050.002.350.00-6080.86%
PAYC191115P001300002019-06-12 10:17AM EDT130.002.290.000.850.00-2864.40%
PAYC191115P001350002019-08-13 10:38AM EDT135.000.300.000.350.00-1553.81%
PAYC191115P001400002019-06-07 12:00PM EDT140.001.800.004.200.00-51578.06%
PAYC191115P001450002019-07-24 12:20PM EDT145.000.650.001.750.00-1361.72%
PAYC191115P001500002019-07-26 10:28AM EDT150.000.800.003.900.00-21668.86%
PAYC191115P001550002019-08-08 12:45PM EDT155.001.000.001.350.00-15052.42%
PAYC191115P001600002019-06-25 11:45AM EDT160.003.091.201.500.00-102556.54%
PAYC191115P001650002019-08-09 1:58PM EDT165.001.600.004.800.00-5960.89%
PAYC191115P001700002019-08-08 9:54AM EDT170.002.300.252.400.00-7520757.28%
PAYC191115P001750002019-07-31 11:50AM EDT175.001.501.201.500.00-31547.85%
PAYC191115P001800002019-08-16 10:15AM EDT180.002.501.501.950.00-57347.62%
PAYC191115P001850002019-08-19 11:43AM EDT185.002.251.852.450.00-19347.14%
PAYC191115P001900002019-08-16 10:57AM EDT190.003.602.252.600.00-13444.54%
PAYC191115P001950002019-08-20 1:08PM EDT195.002.852.803.20-1.15-28.75%12143.90%
PAYC191115P002000002019-08-19 12:08PM EDT200.004.003.404.100.00-610144.00%
PAYC191115P002100002019-08-20 2:52PM EDT210.005.405.005.60-0.50-8.47%404341.73%
PAYC191115P002200002019-08-20 3:19PM EDT220.007.907.308.00-0.62-7.28%1014840.64%
PAYC191115P002300002019-08-19 10:24AM EDT230.0011.7310.3011.100.00-112839.59%
PAYC191115P002400002019-08-20 2:05PM EDT240.0013.9014.1014.90-2.30-14.20%23438.39%
PAYC191115P002500002019-08-20 3:59PM EDT250.0019.3019.4020.10-1.20-5.85%72538.38%
PAYC191115P002600002019-08-19 2:02PM EDT260.0026.4024.2025.300.00-11136.61%
PAYC191115P002700002019-05-20 1:34PM EDT270.0063.8549.5052.200.00--176.45%
PAYC191115P002800002019-08-01 1:22PM EDT280.0043.1037.2039.600.00-1336.36%
PAYC191115P003000002019-07-31 2:18PM EDT300.0056.7754.0056.000.00-1935.10%
PAYC191115P003100002019-07-22 3:13PM EDT310.0075.8461.5065.700.00-34637.81%
PAYC191115P003200002019-07-29 3:31PM EDT320.0091.3870.9075.200.00-1039.20%