PAYC - Paycom Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:240.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC190920C002400002019-09-13 12:36PM EDT2019-09-200.100.000.200.00-880155.47%
PAYC191018C002400002019-09-13 3:59PM EDT2019-10-181.301.251.65-0.38-22.62%583839.19%
PAYC191115C002400002019-09-13 12:10PM EDT2019-11-155.364.404.80-0.29-5.13%320142.27%
PAYC200117C002400002019-09-13 11:36AM EDT2020-01-179.308.609.00-0.83-8.19%423339.80%
PAYC200221C002400002019-09-11 12:28PM EDT2020-02-2111.2611.2012.000.00-16341.07%
PAYC210115C002400002019-09-13 12:25PM EDT2021-01-1531.7329.6031.20-10.67-25.17%97843.66%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC190920P002400002019-09-13 3:48PM EDT2019-09-2029.9529.6030.70-2.77-8.47%1961769.29%
PAYC191018P002400002019-09-13 2:24PM EDT2019-10-1830.1030.5031.60+3.35+12.52%15136.26%
PAYC191115P002400002019-09-11 12:47PM EDT2019-11-1535.0033.8034.700.00-17840.63%
PAYC200117P002400002019-09-11 11:06AM EDT2020-01-1740.7037.3037.900.00-420136.48%
PAYC200221P002400002019-08-28 2:33PM EDT2020-02-2121.3839.3040.300.00-210537.09%
PAYC210115P002400002019-09-09 11:35AM EDT2021-01-1544.1054.0056.300.00-4638.26%