PAYC - Paycom Software, Inc.

NYSE - Nasdaq Real Time 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 EDT160.0076.7193.3097.900.00-2671688.72%
PAYC190920C001650002019-07-26 11:27AM EDT165.0072.3788.3092.900.00-6283.64%
PAYC190920C001700002019-07-31 9:37AM EDT170.0068.6583.5087.900.00-1180.59%
PAYC190920C001750002019-07-26 11:19AM EDT175.0062.9778.3082.900.00-663373.88%
PAYC190920C001800002019-08-13 10:39AM EDT180.0062.8973.5077.900.00-5870.87%
PAYC190920C001850002019-08-01 9:40AM EDT185.0057.9068.3072.800.00-11363.67%
PAYC190920C001900002019-08-15 1:35PM EDT190.0045.5064.1067.300.00-1261.57%
PAYC190920C001950002019-07-31 3:34PM EDT195.0047.6059.7063.100.00-242465.41%
PAYC190920C002000002019-08-20 1:20PM EDT200.0048.0054.8058.000.00-208860.50%
PAYC190920C002100002019-08-21 10:11AM EDT210.0046.9444.5047.50+11.74+33.35%45159.38%
PAYC190920C002200002019-08-21 11:42AM EDT220.0036.9035.6037.60+7.22+24.33%12055649.51%
PAYC190920C002300002019-08-21 11:52AM EDT230.0027.5026.8028.30+6.40+30.33%8240042.58%
PAYC190920C002400002019-08-21 11:24AM EDT240.0020.0019.1019.90+5.99+42.76%7818837.90%
PAYC190920C002500002019-08-21 11:37AM EDT250.0012.5512.3012.70+3.65+41.01%9826434.37%
PAYC190920C002600002019-08-21 12:03PM EDT260.007.557.307.50+2.85+60.64%1351,29632.95%
PAYC190920C002700002019-08-21 12:01PM EDT270.003.733.603.90+1.59+74.30%6499731.60%
PAYC190920C002800002019-08-21 11:37AM EDT280.001.651.501.80+0.81+96.43%184630.69%
PAYC190920C002900002019-08-21 11:13AM EDT290.000.750.600.80+0.40+114.29%33830.62%
PAYC190920C003000002019-08-20 1:11PM EDT300.000.110.001.350.00-53641.33%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC190920P001600002019-08-05 10:59AM EDT160.000.420.000.200.00-683266.02%
PAYC190920P001650002019-07-29 11:51AM EDT165.000.550.002.250.00--190.70%
PAYC190920P001700002019-08-06 9:40AM EDT170.000.500.000.750.00--170.02%
PAYC190920P001750002019-08-13 10:25AM EDT175.000.300.050.750.00-41066.31%
PAYC190920P001800002019-08-19 12:17PM EDT180.000.050.100.600.00-102060.64%
PAYC190920P001850002019-08-16 9:33AM EDT185.000.650.100.600.00-12456.49%
PAYC190920P001900002019-08-21 9:33AM EDT190.000.170.000.45-0.15-46.87%1185554.74%
PAYC190920P001950002019-08-21 11:43AM EDT195.000.250.100.50-0.12-32.43%288751.56%
PAYC190920P002000002019-08-21 9:33AM EDT200.000.420.100.85-0.18-30.00%1112652.76%
PAYC190920P002100002019-08-21 11:29AM EDT210.000.400.201.00-0.52-56.52%918345.68%
PAYC190920P002200002019-08-21 11:37AM EDT220.001.010.901.10-0.86-45.99%6635237.79%
PAYC190920P002300002019-08-21 11:45AM EDT230.002.001.852.00-1.50-42.86%7123234.82%
PAYC190920P002400002019-08-21 11:56AM EDT240.003.823.604.00-2.48-39.37%5028733.63%
PAYC190920P002500002019-08-21 11:30AM EDT250.007.006.707.20-3.80-35.19%167132.15%
PAYC190920P002600002019-08-21 11:30AM EDT260.0011.7011.5012.00-4.80-29.09%171130.76%
PAYC190920P002700002019-08-21 9:40AM EDT270.0018.5017.7018.80-5.63-23.33%1130.65%
PAYC190920P003300002019-08-05 9:44AM EDT330.00103.7072.5077.100.00--063.38%
PAYC190920P003400002019-07-22 1:37PM EDT340.00104.5582.5087.000.00--067.77%