PAYC - Paycom Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC190920C001600002019-07-26 3:27PM EDT160.0076.7187.0091.500.00-2671680.08%
PAYC190920C001650002019-07-26 11:27AM EDT165.0072.3782.0086.500.00-6275.10%
PAYC190920C001700002019-07-31 9:37AM EDT170.0068.6577.4081.200.00-1171.88%
PAYC190920C001750002019-07-26 11:19AM EDT175.0062.9772.2076.600.00-663369.78%
PAYC190920C001800002019-08-13 10:39AM EDT180.0062.8968.0071.400.00-5871.07%
PAYC190920C001850002019-07-31 1:10PM EDT185.0057.9062.1066.500.00-11357.91%
PAYC190920C001900002019-08-15 1:35PM EDT190.0045.5057.6061.600.00-1259.42%
PAYC190920C001950002019-07-31 3:34PM EDT195.0047.6053.1056.700.00-242459.06%
PAYC190920C002000002019-08-23 3:02PM EDT200.0050.8047.7052.00+2.80+5.83%18853.47%
PAYC190920C002100002019-08-21 10:11AM EDT210.0046.9438.3042.100.00-44962.22%
PAYC190920C002200002019-08-23 3:47PM EDT220.0031.8030.2031.90+0.70+2.25%8851549.06%
PAYC190920C002300002019-08-23 2:06PM EDT230.0024.8022.2023.70+2.40+10.71%3638446.00%
PAYC190920C002400002019-08-23 1:57PM EDT240.0017.3615.5016.10+2.16+14.21%4216141.80%
PAYC190920C002500002019-08-23 3:56PM EDT250.009.909.4010.20+0.46+4.87%15425839.68%
PAYC190920C002600002019-08-23 3:42PM EDT260.005.605.105.80+0.50+9.80%1551,27037.76%
PAYC190920C002700002019-08-23 3:26PM EDT270.002.702.452.95+0.25+10.20%911,03036.31%
PAYC190920C002800002019-08-23 3:34PM EDT280.001.301.101.40+0.20+18.18%225935.69%
PAYC190920C002900002019-08-23 1:57PM EDT290.000.700.450.65+0.30+75.00%114235.77%
PAYC190920C003000002019-08-23 12:15PM EDT300.000.330.000.00+0.22+200.00%53612.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC190920P001600002019-08-05 10:59AM EDT160.000.420.000.000.00-683225.00%
PAYC190920P001650002019-07-29 11:51AM EDT165.000.550.000.000.00--125.00%
PAYC190920P001700002019-08-05 3:56PM EDT170.000.500.000.000.00--125.00%
PAYC190920P001750002019-08-13 10:25AM EDT175.000.300.050.000.00-41025.00%
PAYC190920P001800002019-08-19 12:17PM EDT180.000.050.100.000.00-102025.00%
PAYC190920P001850002019-08-16 9:33AM EDT185.000.650.000.000.00-12425.00%
PAYC190920P001900002019-08-21 9:33AM EDT190.000.170.000.000.00-1185525.00%
PAYC190920P001950002019-08-22 12:11PM EDT195.000.400.000.000.00-189025.00%
PAYC190920P002000002019-08-21 9:33AM EDT200.000.420.000.000.00-1111512.50%
PAYC190920P002100002019-08-22 3:50PM EDT210.000.950.951.200.00-2019446.53%
PAYC190920P002200002019-08-23 11:43AM EDT220.001.951.852.15+0.17+9.55%3135443.71%
PAYC190920P002300002019-08-23 3:23PM EDT230.003.543.504.00+0.04+1.14%2027242.21%
PAYC190920P002400002019-08-23 2:51PM EDT240.006.166.106.70-0.21-3.30%7730539.85%
PAYC190920P002500002019-08-23 3:23PM EDT250.0010.3910.2010.90-0.31-2.90%769138.25%
PAYC190920P002600002019-08-23 11:45AM EDT260.0014.4415.9016.70-2.06-12.48%23137.01%
PAYC190920P002700002019-08-23 11:39AM EDT270.0021.7122.2024.70+0.01+0.05%3139.53%
PAYC190920P003300002019-08-05 9:44AM EDT330.00103.7078.6083.100.00--073.22%
PAYC190920P003400002019-07-22 1:37PM EDT340.00104.5583.5088.200.00--00.00%