PAYC - Paycom Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC171215C000550002017-12-07 2:48PM EST55.0023.0722.8023.90-1.95-7.79%770.00%
PAYC171215C000600002017-12-11 12:13PM EST60.0019.710.000.000.00-1050.00%
PAYC171215C000650002017-12-11 9:34AM EST65.0014.220.000.000.00-1470.00%
PAYC171215C000700002017-12-06 9:37AM EST70.006.758.008.70-4.85-41.81%8180.00%
PAYC171215C000725002017-12-08 3:25PM EST72.506.386.106.60+1.88+41.78%1350.00%
PAYC171215C000750002017-12-13 12:15PM EST75.004.300.000.000.00-1170.00%
PAYC171215C000775002017-12-14 12:39PM EST77.502.810.000.000.00-11370.00%
PAYC171215C000800002017-12-14 3:22PM EST80.000.370.000.000.00-204333.13%
PAYC171215C000825002017-12-13 10:13AM EST82.500.050.000.000.00-352625.00%
PAYC171215C000850002017-12-11 12:01PM EST85.000.050.000.000.00-675125.00%
PAYC171215C000875002017-12-14 10:18AM EST87.500.010.000.000.00-216750.00%
PAYC171215C000900002017-12-05 11:51AM EST90.000.020.000.05-0.38-95.00%2051107.81%
PAYC171215C000950002017-11-27 2:37PM EST95.000.050.000.10-0.55-91.67%224162.50%
PAYC171215C001000002017-10-27 10:51PM EST100.000.100.050.150.00-150223.44%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC171215P000550002017-11-17 11:50PM EST55.000.050.000.050.00-77290.63%
PAYC171215P000650002017-11-28 9:31AM EST65.000.020.000.05-0.06-75.00%1111170.31%
PAYC171215P000700002017-12-05 12:16PM EST70.000.150.000.10+0.12+400.00%773126.56%
PAYC171215P000725002017-12-13 10:13AM EST72.500.030.000.000.00-113750.00%
PAYC171215P000750002017-12-12 1:03PM EST75.000.080.000.000.00-513525.00%
PAYC171215P000775002017-12-14 3:30PM EST77.500.050.000.000.00-1528412.50%
PAYC171215P000800002017-12-14 9:53AM EST80.000.610.000.000.00-73980.00%
PAYC171215P000825002017-12-14 3:44PM EST82.502.740.000.000.00-6910.00%
PAYC171215P000850002017-12-14 2:29PM EST85.005.300.000.000.00-1450.00%
PAYC171215P000875002017-12-07 1:12PM EST87.509.109.009.40+5.50+152.78%410233.20%
PAYC171215P000900002017-10-30 3:22PM EST90.009.109.2010.000.00-200.00%