PAYC - Paycom Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC190621C001400002019-06-13 10:18AM EDT140.0075.1672.5076.900.00-210186.13%
PAYC190621C001500002019-06-11 12:39PM EDT150.0063.2062.7066.600.00-413155.86%
PAYC190621C001550002019-05-20 3:38PM EDT155.0052.7557.7061.600.00-4427143.36%
PAYC190621C001600002019-05-21 9:39AM EDT160.0051.8152.5056.600.00-11123.24%
PAYC190621C001700002019-06-03 1:43PM EDT170.0029.4642.4047.000.00-1415110.55%
PAYC190621C001750002019-06-14 11:13AM EDT175.0040.7537.5041.90+1.02+2.57%1698.83%
PAYC190621C001800002019-06-11 9:47AM EDT180.0041.8533.2036.800.00-1899.12%
PAYC190621C001850002019-06-06 12:57PM EDT185.0032.6327.7031.500.00-12371.29%
PAYC190621C001900002019-06-11 9:47AM EDT190.0030.8023.5026.800.00-12878.17%
PAYC190621C001950002019-06-06 3:59PM EDT195.0024.5318.4022.000.00-34866.38%
PAYC190621C002000002019-06-13 10:39AM EDT200.0016.5014.2015.500.00-122758.57%
PAYC190621C002100002019-06-14 2:59PM EDT210.007.026.306.90-2.98-29.80%241,50944.35%
PAYC190621C002200002019-06-14 3:59PM EDT220.001.751.601.85-2.00-53.33%3887640.14%
PAYC190621C002300002019-06-14 3:53PM EDT230.000.300.050.30-0.40-57.14%2026839.99%
PAYC190621C002400002019-06-13 10:19AM EDT240.000.310.000.25+0.16+106.67%1020555.76%
PAYC190621C002500002019-06-10 2:05PM EDT250.000.200.000.30-0.15-42.86%103065.63%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC190621P001400002019-06-07 11:11AM EDT140.000.950.000.750.00--2187.50%
PAYC190621P001500002019-06-04 3:42PM EDT150.000.050.000.850.00-50164.26%
PAYC190621P001550002019-06-07 11:11AM EDT155.000.520.000.900.00-15152.83%
PAYC190621P001600002019-06-07 11:11AM EDT160.000.580.000.750.00-11135.55%
PAYC190621P001650002019-05-29 12:08PM EDT165.000.530.000.300.00-1254106.25%
PAYC190621P001700002019-06-03 12:06PM EDT170.000.600.000.300.00-34695.70%
PAYC190621P001750002019-06-10 10:30AM EDT175.000.050.000.100.00-111373.24%
PAYC190621P001800002019-06-14 12:56PM EDT180.000.290.000.30+0.09+45.00%1053775.00%
PAYC190621P001850002019-06-13 11:45AM EDT185.000.270.000.800.00-228677.64%
PAYC190621P001900002019-06-14 1:14PM EDT190.000.200.100.20-0.17-45.95%224854.69%
PAYC190621P001950002019-06-14 1:52PM EDT195.000.250.150.35+0.02+8.70%1229952.93%
PAYC190621P002000002019-06-14 2:43PM EDT200.000.510.400.60+0.06+13.33%1727347.78%
PAYC190621P002100002019-06-14 3:42PM EDT210.002.152.002.30+0.49+29.52%2622041.50%
PAYC190621P002200002019-06-14 11:01AM EDT220.006.456.907.70+0.45+7.50%210342.31%
PAYC190621P002300002019-06-13 1:41PM EDT230.0013.8013.7017.000.00-3760.82%
PAYC190621P002500002019-06-07 10:56AM EDT250.0044.3031.6035.500.00--00.00%