PAYC - Paycom Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC200221C001150002019-08-16 11:10AM EDT115.00127.780.000.000.00-400.00%
PAYC200221C001200002019-08-02 12:28PM EDT120.00119.600.000.000.00-100.00%
PAYC200221C001250002019-07-26 11:19AM EDT125.00113.970.000.000.00-4200.00%
PAYC200221C001300002019-07-29 10:26AM EDT130.0099.220.000.000.00-200.00%
PAYC200221C001350002019-08-16 2:54PM EDT135.00109.350.000.000.00-100.00%
PAYC200221C001400002019-08-16 3:04PM EDT140.00104.960.000.000.00-200.00%
PAYC200221C001450002019-07-26 11:16AM EDT145.0095.710.000.000.00-2000.00%
PAYC200221C001500002019-08-16 3:06PM EDT150.0096.000.000.000.00-1600.00%
PAYC200221C001550002019-07-31 1:45PM EDT155.0093.750.000.000.00-300.00%
PAYC200221C001600002019-08-21 9:35AM EDT160.0095.400.000.000.00-100.00%
PAYC200221C001650002019-07-25 3:25PM EDT165.0076.770.000.000.00--00.00%
PAYC200221C001700002019-08-16 3:05PM EDT170.0078.060.000.000.00-200.00%
PAYC200221C001750002019-07-10 2:30PM EDT175.0076.3672.4075.900.00--10.00%
PAYC200221C001800002019-08-14 12:37PM EDT180.0060.840.000.000.00-100.00%
PAYC200221C001850002019-08-09 10:40AM EDT185.0064.590.000.000.00-200.00%
PAYC200221C001900002019-07-29 2:17PM EDT190.0050.920.000.000.00--00.00%
PAYC200221C001950002019-07-25 12:31PM EDT195.0053.920.000.000.00--00.00%
PAYC200221C002000002019-08-16 3:06PM EDT200.0053.990.000.000.00-200.00%
PAYC200221C002100002019-08-16 12:02PM EDT210.0045.590.000.000.00-200.00%
PAYC200221C002200002019-08-21 9:46AM EDT220.0048.190.000.000.00-200.00%
PAYC200221C002300002019-08-20 9:43AM EDT230.0032.930.000.000.00-300.00%
PAYC200221C002400002019-08-20 1:19PM EDT240.0030.800.000.000.00-700.00%
PAYC200221C002500002019-08-16 3:00PM EDT250.0023.850.000.000.00-400.00%
PAYC200221C002600002019-08-21 9:53AM EDT260.0026.400.000.000.00-3200.78%
PAYC200221C002700002019-08-21 2:23PM EDT270.0021.090.000.000.00-501.56%
PAYC200221C002800002019-08-14 11:20AM EDT280.0010.720.000.000.00-1803.13%
PAYC200221C002900002019-08-20 3:43PM EDT290.0011.610.000.000.00-203.13%
PAYC200221C003000002019-08-19 10:08AM EDT300.008.300.000.000.00-906.25%
PAYC200221C003100002019-08-21 10:08AM EDT310.009.530.000.000.00-1206.25%
PAYC200221C003200002019-08-05 10:17AM EDT320.003.200.000.000.00-106.25%
PAYC200221C003300002019-08-19 12:08AM EDT330.003.910.000.000.00--06.25%
PAYC200221C003400002019-08-20 11:23AM EDT340.002.800.000.000.00-106.25%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC200221P001150002019-07-19 2:54PM EDT115.000.650.000.000.00--025.00%
PAYC200221P001250002019-07-09 10:11AM EDT125.001.500.952.100.00-1159.79%
PAYC200221P001300002019-08-19 12:08AM EDT130.001.500.000.000.00--025.00%
PAYC200221P001500002019-07-22 12:06AM EDT150.002.582.402.700.00--051.87%
PAYC200221P001550002019-08-19 12:57PM EDT155.002.410.000.000.00-3012.50%
PAYC200221P001600002019-08-09 3:19PM EDT160.003.900.000.000.00-658012.50%
PAYC200221P001650002019-07-17 3:32PM EDT165.003.913.504.300.00-2150.76%
PAYC200221P001700002019-07-19 3:47PM EDT170.005.310.000.000.00-2012.50%
PAYC200221P001800002019-07-15 3:55PM EDT180.006.106.306.900.00-2050.02%
PAYC200221P001850002019-06-25 11:31AM EDT185.0012.097.308.200.00--550.35%
PAYC200221P001900002019-07-29 1:21PM EDT190.0010.400.000.000.00-106.25%
PAYC200221P001950002019-07-10 2:26PM EDT195.009.929.6010.700.00--849.91%
PAYC200221P002000002019-08-21 10:45AM EDT200.007.500.000.000.00-206.25%
PAYC200221P002200002019-08-21 12:17PM EDT220.0013.000.000.000.00-703.13%
PAYC200221P002300002019-08-20 11:16AM EDT230.0018.290.000.000.00-603.13%
PAYC200221P002400002019-08-21 9:50AM EDT240.0018.100.000.000.00-101.56%
PAYC200221P002500002019-08-21 3:19PM EDT250.0025.510.000.000.00-600.39%
PAYC200221P002600002019-08-21 10:31AM EDT260.0028.400.000.000.00-700.00%
PAYC200221P002700002019-07-25 12:37PM EDT270.0045.670.000.000.00--00.00%
PAYC200221P002800002019-07-22 12:06AM EDT280.0051.700.000.000.00--00.00%
PAYC200221P003000002019-07-31 2:18PM EDT300.0060.990.000.000.00-100.00%
PAYC200221P003100002019-07-22 1:15PM EDT310.0079.230.000.000.00-200.00%
PAYC200221P003200002019-07-29 3:31PM EDT320.0092.750.000.000.00-100.00%
PAYC200221P003400002019-07-25 2:53PM EDT340.00106.220.000.000.00--00.00%