PAYC - Paycom Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
August 16, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
175.690.00-12665.000.150.00-2020
137.890.00-22270.000.150.00-112
137.810.00-2975.00-----
123.430.00-944480.000.400.00-1515
126.950.00-11785.00-----
145.48+28.38+24.24%301290.000.29+0.14+93.33%21
140.47+22.86+19.44%146895.000.22+0.07+46.67%226
135.96+15.10+12.49%42100.000.17+0.02+13.33%22
107.460.00-227105.001.300.00-144
78.230.00-21110.000.100.00-2527
89.500.00-23115.000.350.00-11
96.300.00-16120.000.620.00-214
117.220.00-24125.000.820.00-217
100.150.00-223130.000.200.00-111
77.900.00-211135.000.180.00-127
58.650.00-122140.000.480.00-11
68.090.00-428145.000.190.00-39
80.550.00-227150.000.180.00-527
66.730.00-810155.000.390.00-110
47.680.00-118160.000.400.00-131
56.270.00-133165.001.000.00-1114
74.600.00-251170.000.30+0.05+20.00%12164
66.100.00-132175.000.510.00-365
38.770.00-1127180.000.500.00-1186
50.97+14.37+39.26%247185.001.080.00-1109
47.59-3.81-7.41%6218190.001.10+0.30+37.50%5129
49.300.00-154195.001.27+0.29+29.59%1075
40.60-1.80-4.25%3773200.001.90+0.34+21.79%10198
28.40-5.20-15.48%18181210.002.81+0.56+24.89%70352
19.40-5.16-21.01%118201220.005.50+1.40+34.15%24216
12.90-5.89-31.35%48270230.009.05+1.75+23.97%26175
8.10-4.55-35.97%143510240.0014.70+3.82+35.11%5163
4.70-3.30-41.25%33319250.0020.40+2.30+12.71%335
2.66-1.54-36.67%125182260.0021.500.00-14
1.58-0.95-37.55%1383270.0061.550.00--1
0.76-0.23-23.23%5039280.0077.600.00---
0.50-0.40-44.44%221290.00-----