NYSE:PAYC - Paycom Software Options Chain

$241.42
+6.28 (+2.67 %)
(As of 08/16/2019 04:00 PM ET)
Today's Range
$231.56
Now: $241.42
$242.2050
50-Day Range
$221.07
MA: $236.30
$244.17
52-Week Range
$107.46
Now: $241.42
$246.85
Volume344,300 shs
Average Volume656,052 shs
Market Capitalization$14.10 billion
P/E Ratio92.92
Dividend YieldN/A
Beta1.59

Options Chain

Paycom Software (NYSE:PAYC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/20/2019$360.00$0.000Call000
9/20/2019$350.00$0.000Call000
9/20/2019$340.00$0.000Call000
9/20/2019$330.00$0.000Call000
9/20/2019$320.00$0.000Call000
9/20/2019$310.00$0.000Call000
9/20/2019$300.00$0.000Call0320
9/20/2019$290.00$0.350Call7400.3207260.03778
9/20/2019$280.00$0.700Call316 (+3)0.310939 (-0.030581)0.070563
9/20/2019$270.00$1.600Call44901 (+8)0.314054 (-0.032125)0.139605
9/20/2019$260.00$3.500Call1301,047 (+3)0.325404 (-0.027218)0.252591
9/20/2019$250.00$6.450Call80137 (+12)0.329328 (-0.030197)0.392572
9/20/2019$240.00$11.150Call51134 (+9)0.3429 (-0.032287)0.550426
9/20/2019$230.00$17.400Call15344 (+112)0.358168 (-0.029393)0.694866
9/20/2019$220.00$25.500Call74460.400991 (+0.01059)0.795541
9/20/2019$210.00$33.600Call842 (+5)0.401235 (-0.018507)0.884889
9/20/2019$200.00$42.750Call0680.423794 (+0.013042)0.935051
9/20/2019$195.00$47.300Call0240.409944 (-0.0208)0.96086
9/20/2019$190.00$52.300Call02 (-1)0.45218 (+0.043696)0.963615
9/20/2019$185.00$57.200Call0130.47646 (+0.042233)0.970682
9/20/2019$180.00$62.000Call080.469364 (+0.038313)0.982389
9/20/2019$175.00$67.150Call0330.552176 (+0.09502)0.976061
9/20/2019$170.00$71.950Call010.5365520.986295
9/20/2019$165.00$76.850Call020.5325510.991847
9/20/2019$160.00$81.850Call0160.5768460.991869
9/20/2019$360.00$118.300Put000
9/20/2019$350.00$108.400Put000
9/20/2019$340.00$98.300Put000
9/20/2019$330.00$88.350Put000
9/20/2019$320.00$78.350Put000
9/20/2019$310.00$68.400Put000
9/20/2019$300.00$58.450Put000
9/20/2019$290.00$48.250Put000
9/20/2019$280.00$38.600Put000.24591 (-0.043104)-0.988806
9/20/2019$270.00$29.050Put000.258774 (-0.073892)-0.921539
9/20/2019$260.00$21.050Put160.298242 (-0.052386)-0.775662
9/20/2019$250.00$14.550Put79 (-1)0.329053 (-0.009912)-0.612271
9/20/2019$240.00$9.200Put66187 (+31)0.339551 (-0.028735)-0.451444
9/20/2019$230.00$5.500Put25193 (+7)0.355608 (-0.028251)-0.304752
9/20/2019$220.00$3.025Put37259 (+4)0.369824 (-0.026917)-0.187648
9/20/2019$210.00$1.575Put25183 (-1)0.388025 (-0.029138)-0.106663
9/20/2019$200.00$0.800Put559 (+3)0.412842 (-0.021509)-0.057408
9/20/2019$195.00$0.475Put38890.405029 (-0.042212)-0.036714
9/20/2019$190.00$0.475Put68680.446387 (-0.018408)-0.033651
9/20/2019$185.00$0.000Put1230.495947 (+0.022558)0
9/20/2019$180.00$0.000Put0100
9/20/2019$175.00$0.000Put0100
9/20/2019$170.00$0.000Put010
9/20/2019$165.00$0.000Put010
9/20/2019$160.00$0.000Put08320
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/17/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel