PAYC - Paycom Software, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC210115C000600002019-09-13 2:49PM EDT60.00153.23157.50161.600.00-2079.74%
PAYC210115C000650002019-09-12 10:03AM EDT65.00152.69152.00156.500.00-1073.41%
PAYC210115C000700002019-05-20 2:42PM EDT70.00141.55156.50161.000.00-245105.77%
PAYC210115C000750002019-08-16 3:02PM EDT75.00169.45142.30147.000.00-212567.25%
PAYC210115C000800002019-09-11 9:47AM EDT80.00132.00138.70143.200.00-2068.96%
PAYC210115C000850002019-09-17 2:41PM EDT85.00134.10134.70139.000.00-1068.49%
PAYC210115C000900002019-08-09 9:53AM EDT90.00152.18121.10125.500.00-2220.00%
PAYC210115C000950002019-09-09 10:07AM EDT95.00143.41125.30129.800.00-1063.60%
PAYC210115C001000002019-09-18 9:57AM EDT100.00118.83121.70125.800.00-2063.66%
PAYC210115C001050002019-09-13 3:37PM EDT105.00112.72116.00120.500.00-16059.02%
PAYC210115C001100002019-09-20 2:21PM EDT110.00113.47113.10117.30-19.68-14.78%12260.77%
PAYC210115C001150002019-09-04 10:16AM EDT115.00138.93108.30112.600.00-1058.19%
PAYC210115C001200002019-09-13 2:50PM EDT120.00100.67104.30108.000.00-14056.67%
PAYC210115C001250002019-09-16 10:25AM EDT125.0096.05100.10104.400.00-1055.94%
PAYC210115C001300002019-09-18 10:54AM EDT130.0095.6897.50101.000.00-1056.78%
PAYC210115C001350002019-09-17 2:28PM EDT135.0091.8493.8096.700.00-2055.59%
PAYC210115C001400002019-08-16 3:04PM EDT140.00112.7688.1092.500.00-21952.74%
PAYC210115C001450002019-08-23 12:05PM EDT145.00115.9585.8089.200.00-1053.45%
PAYC210115C001500002019-09-17 3:56PM EDT150.0082.8083.4086.200.00-10054.07%
PAYC210115C001550002019-09-13 2:11PM EDT155.0075.6378.3082.100.00-2051.74%
PAYC210115C001600002019-09-13 3:57PM EDT160.0071.0075.3078.600.00-7051.34%
PAYC210115C001650002019-09-09 9:50AM EDT165.0091.4071.5075.600.00-2050.63%
PAYC210115C001700002019-09-11 11:06AM EDT170.0061.9568.7072.000.00-3050.10%
PAYC210115C001750002019-09-13 3:38PM EDT175.0062.1165.1069.200.00-3052.04%
PAYC210115C001800002019-09-18 3:25PM EDT180.0061.9062.0066.200.00-4051.50%
PAYC210115C001850002019-08-01 9:40AM EDT185.0086.0085.0089.400.00-12779.62%
PAYC210115C001900002019-09-20 10:12AM EDT190.0061.1257.3060.00+9.77+19.03%2049.96%
PAYC210115C001950002019-09-19 11:04AM EDT195.0057.3054.6057.200.00-1049.43%
PAYC210115C002000002019-09-20 12:33PM EDT200.0051.9550.5054.40-0.41-0.78%1048.82%
PAYC210115C002100002019-09-20 12:33PM EDT210.0047.0446.9049.40+1.60+3.52%1048.03%
PAYC210115C002200002019-09-20 12:33PM EDT220.0042.2242.0044.60+4.57+12.14%2047.14%
PAYC210115C002300002019-09-20 12:33PM EDT230.0037.8336.8040.20+1.29+3.53%2046.37%
PAYC210115C002400002019-09-13 12:25PM EDT240.0031.7332.7036.300.00-9045.82%
PAYC210115C002500002019-09-20 11:46AM EDT250.0029.4230.1032.00-0.67-2.23%9044.58%
PAYC210115C002600002019-09-05 11:39AM EDT260.0042.6326.2028.800.00-2044.18%
PAYC210115C002700002019-09-18 3:22PM EDT270.0022.1922.4025.600.00-2043.52%
PAYC210115C002800002019-09-19 9:42AM EDT280.0020.7119.8023.000.00-2043.23%
PAYC210115C002900002019-09-05 3:36PM EDT290.0032.8917.1019.100.00-4041.29%
PAYC210115C003000002019-09-20 11:46AM EDT300.0014.8215.3016.50+0.73+5.18%6040.46%
PAYC210115C003100002019-09-03 11:29AM EDT310.0025.8012.1014.400.00-3039.93%
PAYC210115C003200002019-09-19 9:53AM EDT320.0012.2610.5012.900.00-1039.89%
PAYC210115C003300002019-09-18 3:26PM EDT330.009.759.0011.500.00-4039.78%
PAYC210115C003400002019-09-19 1:33PM EDT340.008.798.109.500.00-4038.65%
PAYC210115C003500002019-09-16 12:05AM EDT350.006.406.508.200.00--038.22%
PAYC210115C003600002019-09-12 2:35PM EDT360.006.005.607.000.00-6037.72%
PAYC210115C003800002019-09-20 9:30AM EDT380.005.003.705.40+0.43+9.41%12037.46%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC210115P000600002019-09-18 3:33PM EDT60.001.570.000.000.00-182025.00%
PAYC210115P000650002019-09-18 3:35PM EDT65.001.240.000.000.00-172025.00%
PAYC210115P000700002019-09-18 1:16PM EDT70.002.060.600.000.00-90025.00%
PAYC210115P000750002019-09-18 2:04PM EDT75.001.960.850.000.00-66012.50%
PAYC210115P000800002019-09-18 11:03AM EDT80.002.420.500.000.00-72012.50%
PAYC210115P000850002019-09-18 3:33PM EDT85.003.350.000.000.00-92012.50%
PAYC210115P000900002019-09-18 11:33AM EDT90.003.200.803.600.00-60050.16%
PAYC210115P000950002019-09-20 10:33AM EDT95.002.220.653.70-1.39-38.50%3053.86%
PAYC210115P001000002019-09-18 1:04PM EDT100.003.642.000.000.00-6012.50%
PAYC210115P001050002019-09-20 2:44PM EDT105.003.902.854.80+0.54+16.07%3051.86%
PAYC210115P001100002019-09-18 11:07AM EDT110.006.103.506.100.00-28052.80%
PAYC210115P001150002019-09-18 12:39PM EDT115.006.303.606.100.00-49049.99%
PAYC210115P001200002019-09-20 10:39AM EDT120.005.614.506.50-1.39-19.86%3048.29%
PAYC210115P001250002019-09-20 11:10AM EDT125.006.406.408.20-0.22-3.32%14049.52%
PAYC210115P001300002019-09-19 1:53PM EDT130.007.487.208.200.00-6046.84%
PAYC210115P001350002019-09-18 3:35PM EDT135.009.908.309.700.00-62047.21%
PAYC210115P001400002019-09-18 12:46PM EDT140.0010.889.3010.700.00-48046.42%
PAYC210115P001450002019-09-20 10:39AM EDT145.0010.5310.5011.90-1.51-12.54%2045.88%
PAYC210115P001500002019-09-18 11:29AM EDT150.0012.6511.6013.100.00-38045.22%
PAYC210115P001550002019-09-20 2:44PM EDT155.0013.6213.0014.60+0.61+4.69%10044.90%
PAYC210115P001600002019-09-10 2:05PM EDT160.0017.0014.5016.800.00-1045.46%
PAYC210115P001650002019-08-23 1:22PM EDT165.0012.0315.9017.700.00-6044.03%
PAYC210115P001700002019-09-20 10:10AM EDT170.0017.6717.4019.90-1.43-7.49%2044.28%
PAYC210115P001750002019-09-10 1:49PM EDT175.0021.3019.1021.800.00-1043.99%
PAYC210115P001800002019-09-20 10:15AM EDT180.0021.0221.0023.00-0.27-1.27%4042.74%
PAYC210115P001850002019-09-19 12:38PM EDT185.0023.0622.9025.600.00-4043.09%
PAYC210115P001900002019-09-11 9:40AM EDT190.0028.3024.9027.500.00-17042.48%
PAYC210115P001950002019-09-19 11:04AM EDT195.0027.3027.3029.700.00-1042.13%
PAYC210115P002000002019-09-18 12:43PM EDT200.0031.9829.2031.400.00-1041.13%
PAYC210115P002100002019-09-13 12:59PM EDT210.0037.5033.9036.500.00-4040.71%
PAYC210115P002200002019-09-11 2:11PM EDT220.0043.9039.1041.600.00-2039.90%
PAYC210115P002300002019-09-09 3:40PM EDT230.0040.7744.4047.500.00-3039.55%
PAYC210115P002400002019-09-18 9:49AM EDT240.0053.7049.7053.000.00-4038.44%
PAYC210115P002500002019-08-21 3:19PM EDT250.0041.6655.8058.400.00-4036.88%
PAYC210115P002600002019-08-28 2:35PM EDT260.0047.7362.5066.000.00-6037.22%
PAYC210115P002800002019-08-23 10:42AM EDT280.0056.5476.2079.000.00-6034.61%
PAYC210115P002900002019-09-13 10:44AM EDT290.0088.5583.1086.200.00-1033.50%
PAYC210115P003000002019-08-08 12:20PM EDT300.0080.9768.4071.400.00-250.00%
PAYC210115P003100002019-08-16 3:31PM EDT310.0084.1799.70103.200.00-2133.46%
PAYC210115P003400002019-09-12 9:53AM EDT340.00130.80124.10127.900.00-4029.65%
PAYC210115P003500002019-09-10 11:15AM EDT350.00138.00132.90136.300.00--027.31%