PAYC - Paycom Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC180420C000800002018-04-18 10:12AM EDT80.0035.300.000.000.00-150.00%
PAYC180420C000850002018-04-16 11:50AM EDT85.0026.620.000.000.00-40320.00%
PAYC180420C000875002018-02-24 12:45AM EDT87.5011.0219.5022.000.00-7170.00%
PAYC180420C000900002018-04-17 11:09AM EDT90.0025.200.000.000.00-10520.00%
PAYC180420C000925002018-04-16 12:00PM EDT92.5019.060.000.000.00-50320.00%
PAYC180420C000950002018-04-17 9:30AM EDT95.0017.880.000.000.00-3540.00%
PAYC180420C000975002018-04-12 12:25PM EDT97.5013.9811.5012.900.00-901470.00%
PAYC180420C001000002018-04-18 12:33PM EDT100.0018.200.000.000.00-41990.00%
PAYC180420C001050002018-04-19 11:56AM EDT105.0011.200.000.000.00-35270.00%
PAYC180420C001100002018-04-19 3:59PM EDT110.006.750.000.000.00-78040.00%
PAYC180420C001150002018-04-19 3:44PM EDT115.002.210.000.000.00-2008220.00%
PAYC180420C001200002018-04-19 2:49PM EDT120.000.150.000.000.00-443812.50%
PAYC180420C001250002018-04-19 2:49PM EDT125.000.050.000.000.00-29625.00%
PAYC180420C001300002018-03-26 3:57PM EDT130.000.310.050.950.00-110111161.13%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYC180420P000700002018-03-06 10:51AM EDT70.000.210.000.300.00-21469.53%
PAYC180420P000800002018-04-09 12:21PM EDT80.000.100.000.550.00-315397.66%
PAYC180420P000850002018-03-19 2:21PM EDT85.000.200.050.850.00-2159377.73%
PAYC180420P000875002018-04-09 12:58PM EDT87.500.100.000.150.00-1030256.25%
PAYC180420P000900002018-04-13 1:45PM EDT90.000.050.000.15-0.10-66.67%120233.59%
PAYC180420P000925002018-04-13 1:45PM EDT92.500.080.000.15-0.07-46.67%1135212.50%
PAYC180420P000950002018-04-16 1:40PM EDT95.000.050.000.000.00-112250.00%
PAYC180420P000975002018-04-17 12:06PM EDT97.500.050.000.000.00-89150.00%
PAYC180420P001000002018-04-19 3:53PM EDT100.000.080.000.000.00-324950.00%
PAYC180420P001050002018-04-19 3:53PM EDT105.000.110.000.000.00-177050.00%
PAYC180420P001100002018-04-19 11:18AM EDT110.000.050.000.000.00-740025.00%
PAYC180420P001150002018-04-19 3:54PM EDT115.000.250.000.000.00-1021476.25%
PAYC180420P001200002018-04-18 2:42PM EDT120.002.500.000.000.00-1370.00%
PAYC180420P001250002018-04-20 6:24AM EDT125.0010.080.000.000.00-330.00%