PAYC - Paycom Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
151.380.00-2060.000.390.00-5442
143.180.00-1965.00-----
135.950.00-1170.000.050.00-420
142.600.00--075.000.800.00-2110
132.500.00-1080.000.150.00-750
151.990.00-22485.000.050.00-7575
124.140.00-1090.000.290.00-2019
139.550.00-1095.000.320.00-29
113.740.00-20100.000.750.00-317
106.460.00-140105.000.740.00-20
105.000.00-30110.000.700.00-30
113.720.00-116115.000.410.00-616
92.270.00-140120.000.720.00-20
86.840.00-10125.000.960.00-119
101.310.00-168130.002.600.00-29
81.060.00-20135.000.950.00-315
99.930.00-2640140.002.140.00-30
76.40-30.38-28.45%100145.002.400.00-10
69.000.00-10150.001.92-0.45-18.99%10
60.410.00-20155.001.160.00-20
79.880.00-36082160.004.430.00-10
76.000.00-3833165.005.800.00-100
73.550.00-155170.004.700.00-20
46.300.00-20175.005.550.00-30
37.050.00-10180.006.10-1.50-19.74%20
37.920.00-10185.009.100.00-10
35.140.00-70190.0010.000.00-10
33.380.00-10195.006.000.00-10
32.35+3.35+11.55%20200.0013.000.00-10
25.20+2.46+10.82%40210.0018.300.00-170
20.40+3.40+20.00%40220.0023.000.00-100
13.400.00-10230.0026.390.00-70
11.62+1.25+12.05%30240.0035.830.00-60
8.37+0.93+12.50%10250.0046.970.00-10
6.00+0.20+3.45%40260.0054.000.00-50
3.770.00-20270.0043.500.00-510
2.200.00-50280.0050.350.00-25
2.000.00-100290.0075.000.00-40
1.59+0.30+23.26%10300.0073.600.00-40
2.050.00-10310.0068.210.00-12
4.480.00-10320.00-----
2.270.00-67330.00-----
0.880.00--0340.00-----
-----350.00114.100.00---