PAYC - Paycom Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC200117C000600002019-08-05 12:04PM EDT60.00160.80179.90184.200.00-18105.86%
PAYC200117C000650002019-06-07 10:56AM EDT65.00143.18173.10177.300.00-19105.62%
PAYC200117C000700002019-06-07 10:56AM EDT70.00135.95168.10172.300.00-1199.90%
PAYC200117C000750002019-06-07 11:11AM EDT75.00134.25163.30167.500.00--198.07%
PAYC200117C000800002019-06-07 11:11AM EDT80.00124.21158.30162.400.00-864691.41%
PAYC200117C000850002019-07-26 1:28PM EDT85.00151.99155.30159.600.00-22487.50%
PAYC200117C000900002019-07-10 11:40AM EDT90.00155.10149.50154.000.00-26469.34%
PAYC200117C000950002019-07-25 3:48PM EDT95.00141.31145.40149.800.00-26580.86%
PAYC200117C001000002019-07-25 2:47PM EDT100.00136.52140.30144.800.00-211376.20%
PAYC200117C001050002019-07-09 12:34PM EDT105.00137.40135.00139.200.00-22666.19%
PAYC200117C001100002019-08-16 9:43AM EDT110.00130.52130.70135.00-0.07-0.05%22971.95%
PAYC200117C001150002019-07-29 12:54PM EDT115.00113.72125.90130.200.00-11670.19%
PAYC200117C001200002019-07-30 12:08PM EDT120.00110.32120.90125.200.00-1866.65%
PAYC200117C001250002019-08-16 11:16AM EDT125.00117.64115.90120.40+3.99+3.51%12164.06%
PAYC200117C001300002019-07-29 3:30PM EDT130.00101.31111.30115.600.00-16862.94%
PAYC200117C001350002019-07-26 11:10AM EDT135.00103.80106.50110.800.00-11210160.99%
PAYC200117C001400002019-07-26 11:00AM EDT140.0099.93101.50106.000.00-264058.37%
PAYC200117C001450002019-07-26 11:40AM EDT145.0094.7796.90101.400.00-783157.46%
PAYC200117C001500002019-08-05 3:53PM EDT150.0075.9092.4096.600.00-2312556.07%
PAYC200117C001550002019-07-31 10:46AM EDT155.0080.0087.9092.000.00-15154.98%
PAYC200117C001600002019-07-26 2:43PM EDT160.0079.8883.0087.400.00-3608252.91%
PAYC200117C001650002019-07-26 11:27AM EDT165.0076.0078.4083.000.00-383351.73%
PAYC200117C001700002019-08-16 10:19AM EDT170.0073.5574.1078.40+0.35+0.48%15450.57%
PAYC200117C001750002019-08-16 11:42AM EDT175.0070.3069.7074.00+0.48+0.69%17655.80%
PAYC200117C001800002019-07-26 12:18PM EDT180.0055.6665.6068.100.00-111849.94%
PAYC200117C001850002019-07-31 9:41AM EDT185.0065.8061.3063.600.00-41948.08%
PAYC200117C001900002019-08-14 2:08PM EDT190.0052.6057.8059.900.00-15748.11%
PAYC200117C001950002019-08-06 9:41AM EDT195.0044.3753.8055.500.00-22446.22%
PAYC200117C002000002019-08-14 2:19PM EDT200.0045.5949.6051.600.00-18245.33%
PAYC200117C002100002019-08-05 2:29PM EDT210.0043.0542.5045.400.00-27546.08%
PAYC200117C002200002019-08-14 2:24PM EDT220.0032.2035.7037.400.00-23242.40%
PAYC200117C002300002019-08-13 2:42PM EDT230.0026.5029.6031.000.00-111640.84%
PAYC200117C002400002019-08-13 2:29PM EDT240.0021.8024.2025.600.00-117940.00%
PAYC200117C002500002019-08-16 11:06AM EDT250.0020.0019.6021.00+2.50+14.29%2146639.46%
PAYC200117C002600002019-08-16 12:28PM EDT260.0015.7015.6016.40+2.40+18.05%124937.94%
PAYC200117C002700002019-08-05 9:38AM EDT270.0011.5012.0013.000.00-22837.41%
PAYC200117C002800002019-08-08 11:05AM EDT280.009.959.4010.200.00-41436.97%
PAYC200117C002900002019-07-31 11:41AM EDT290.008.607.107.800.00-4836.36%
PAYC200117C003000002019-08-16 3:14PM EDT300.005.605.406.00+0.50+9.80%46536.07%
PAYC200117C003100002019-08-05 12:00AM EDT310.004.903.904.500.00-1235.64%
PAYC200117C003200002019-07-19 2:17PM EDT320.003.482.903.400.00-1335.43%
PAYC200117C003300002019-08-16 3:12PM EDT330.002.272.052.50-0.55-19.50%6835.08%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC200117P000600002019-06-07 10:56AM EDT60.000.390.002.800.00-5442121.53%
PAYC200117P000700002019-06-07 10:56AM EDT70.000.630.002.550.00--4106.74%
PAYC200117P000750002019-06-07 10:56AM EDT75.000.800.002.700.00-2110102.22%
PAYC200117P000800002019-07-30 12:10PM EDT80.000.050.000.150.00-7530164.55%
PAYC200117P000850002019-07-11 11:17AM EDT85.000.050.004.800.00-7575103.52%
PAYC200117P000900002019-07-26 3:46PM EDT90.000.290.004.800.00-201998.35%
PAYC200117P000950002019-08-16 3:27PM EDT95.000.320.001.90-0.27-45.76%2977.81%
PAYC200117P001000002019-06-12 9:30AM EDT100.000.750.001.000.00-31766.46%
PAYC200117P001050002019-06-07 11:11AM EDT105.002.450.101.900.00-2970.83%
PAYC200117P001100002019-08-13 10:33AM EDT110.000.700.301.950.00-413768.75%
PAYC200117P001150002019-08-16 11:25AM EDT115.000.410.050.90+0.01+2.50%61656.32%
PAYC200117P001200002019-07-18 1:43PM EDT120.000.050.150.950.00-11654.64%
PAYC200117P001250002019-07-17 3:36PM EDT125.000.960.301.050.00-11953.56%
PAYC200117P001300002019-06-11 1:48PM EDT130.002.600.202.500.00-2957.73%
PAYC200117P001350002019-08-16 12:22PM EDT135.000.950.601.30+0.02+2.15%31551.04%
PAYC200117P001400002019-08-13 10:33AM EDT140.002.270.851.500.00-24550.29%
PAYC200117P001450002019-08-06 10:41AM EDT145.001.901.101.750.00-1851.71%
PAYC200117P001500002019-08-12 10:21AM EDT150.001.961.352.000.00-23650.35%
PAYC200117P001550002019-06-07 1:00PM EDT155.004.672.503.200.00-32751.90%
PAYC200117P001600002019-08-07 10:16AM EDT160.003.502.002.300.00-112146.27%
PAYC200117P001650002019-08-05 3:05PM EDT165.005.152.402.700.00-62145.34%
PAYC200117P001700002019-08-15 3:43PM EDT170.003.962.853.200.00-33944.61%
PAYC200117P001750002019-08-13 10:29AM EDT175.004.913.303.800.00-202543.99%
PAYC200117P001800002019-08-14 12:09PM EDT180.006.513.904.400.00-22943.10%
PAYC200117P001850002019-08-13 3:15PM EDT185.005.604.605.100.00-283542.30%
PAYC200117P001900002019-08-16 11:27AM EDT190.006.075.405.90-4.10-40.31%18841.54%
PAYC200117P001950002019-08-15 1:49PM EDT195.008.806.407.000.00-17041.28%
PAYC200117P002000002019-08-16 10:19AM EDT200.008.467.308.10-0.74-8.04%14240.72%
PAYC200117P002100002019-08-14 9:39AM EDT210.0012.209.8010.700.00-11539.66%
PAYC200117P002200002019-08-14 3:55PM EDT220.0017.4312.9013.900.00-519038.68%
PAYC200117P002300002019-07-30 12:39PM EDT230.0023.7016.6017.500.00-12537.36%
PAYC200117P002400002019-08-16 11:01AM EDT240.0022.0021.1022.30-3.60-14.06%19036.98%
PAYC200117P002500002019-08-08 2:05PM EDT250.0028.3025.4027.400.00-1135.99%
PAYC200117P002700002019-07-25 11:40AM EDT270.0043.5038.4041.400.00-51037.12%
PAYC200117P002800002019-07-26 11:12AM EDT280.0050.3545.1047.500.00-2534.65%
PAYC200117P002900002019-07-26 11:12AM EDT290.0058.3853.3055.300.00-183734.20%
PAYC200117P003100002019-08-16 3:31PM EDT310.0070.6568.7071.80-7.98-10.15%2232.21%