OPTION CHAIN FOR PAYCOM SOFTWARE INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires March 19, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 190.00 | quote | ||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 168.50 | 177.80 | 195.00 | quote | 0.18 | 0.00 | 70.00 | 0.00 | 4.30 | 70.00 | |
| quote | 0.00 | 0.00 | 0.00 | 163.50 | 172.90 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 153.80 | 161.70 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 143.50 | 153.00 | 220.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 133.50 | 143.10 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 124.00 | 132.70 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | ||
| quote | 137.79 | 0.00 | 0.00 | 114.00 | 122.90 | 4.00 | 250.00 | quote | 0.90 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 104.00 | 111.60 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 94.10 | 101.70 | 270.00 | quote | 0.54 | 0.00 | 23.00 | 0.00 | 1.00 | 24.00 | |
| quote | 125.00 | 0.00 | 1.00 | 84.10 | 91.80 | 11.00 | 280.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 1.05 | 6.00 |
| quote | 89.08 | -1.76 | 1.00 | 74.60 | 82.40 | 6.00 | 290.00 | quote | 0.47 | 0.17 | 1.00 | 0.30 | 1.45 | 2.00 |
| quote | 109.94 | 0.00 | 2.00 | 65.00 | 72.50 | 5.00 | 300.00 | quote | 1.40 | 0.80 | 1.00 | 0.15 | 2.25 | 12.00 |
| quote | 0.00 | 0.00 | 0.00 | 56.00 | 63.50 | 310.00 | quote | 1.20 | -1.40 | 18.00 | 0.75 | 4.40 | 32.00 | |
| quote | 0.00 | 0.00 | 0.00 | 47.90 | 54.00 | 320.00 | quote | 2.77 | 1.07 | 7.00 | 0.70 | 3.70 | 31.00 | |
| quote | 39.40 | -18.10 | 1.00 | 39.60 | 46.00 | 1.00 | 330.00 | quote | 4.40 | 1.90 | 14.00 | 4.30 | 5.50 | 72.00 |
| quote | 47.10 | 12.70 | 1.00 | 32.20 | 36.90 | 1.00 | 340.00 | quote | 5.49 | -0.71 | 6.00 | 5.90 | 8.40 | 187.00 |
| quote | 25.20 | 1.46 | 12.00 | 26.10 | 31.80 | 19.00 | 350.00 | quote | 10.10 | 5.20 | 2.00 | 9.00 | 11.50 | 301.00 |
| quote | 22.20 | -8.93 | 309.00 | 21.10 | 23.20 | 63.00 | 360.00 | quote | 12.23 | 4.84 | 21.00 | 13.50 | 15.10 | 80.00 |
| 368.31 | Current price as of 2/25/2021 04:03:25 PM | |||||||||||||
| quote | 17.20 | -8.51 | 381.00 | 15.90 | 18.00 | 410.00 | 370.00 | quote | 19.00 | 8.93 | 4.00 | 18.30 | 21.10 | 56.00 |
| quote | 12.80 | -6.80 | 43.00 | 11.80 | 13.70 | 232.00 | 380.00 | quote | 25.46 | 11.21 | 42.00 | 24.00 | 27.20 | 201.00 |
| quote | 10.00 | -4.80 | 8.00 | 9.00 | 10.80 | 342.00 | 390.00 | quote | 32.19 | 12.60 | 2.00 | 30.50 | 34.10 | 193.00 |
| quote | 6.60 | -4.21 | 11.00 | 6.20 | 9.10 | 1,153 | 400.00 | quote | 29.20 | 3.65 | 1.00 | 37.60 | 40.90 | 68.00 |
| quote | 5.30 | -2.49 | 3.00 | 4.40 | 5.90 | 611.00 | 410.00 | quote | 21.13 | 0.00 | 30.00 | 45.30 | 49.20 | 84.00 |
| quote | 4.30 | -1.20 | 5.00 | 3.10 | 4.60 | 133.00 | 420.00 | quote | 22.70 | 0.00 | 1.00 | 53.80 | 58.40 | 10.00 |
| quote | 2.00 | -1.00 | 2.00 | 1.90 | 6.40 | 69.00 | 430.00 | quote | 32.00 | 0.00 | 3.00 | 62.30 | 67.20 | 47.00 |
| quote | 3.10 | 1.10 | 1.00 | 0.60 | 2.15 | 53.00 | 440.00 | quote | 40.15 | 0.00 | 2.00 | 70.20 | 78.10 | 21.00 |
| quote | 1.47 | -0.23 | 4.00 | 1.10 | 2.25 | 61.00 | 450.00 | quote | 90.00 | 24.00 | 2.00 | 79.80 | 87.60 | 32.00 |
| quote | 1.10 | 0.10 | 1.00 | 0.85 | 1.50 | 53.00 | 460.00 | quote | 64.15 | 0.00 | 0.00 | 89.90 | 97.20 | 2.00 |
| quote | 1.00 | 0.18 | 3.00 | 0.00 | 1.80 | 30.00 | 470.00 | quote | 96.87 | 0.00 | 0.00 | 99.50 | 107.00 | 1.00 |
| quote | 0.60 | -0.22 | 2.00 | 0.00 | 1.20 | 66.00 | 480.00 | quote | 104.10 | 38.05 | 2.00 | 109.10 | 116.80 | 17.00 |
| quote | 0.40 | -0.35 | 2.00 | 0.30 | 1.10 | 30.00 | 490.00 | quote | 111.98 | 29.58 | 25.00 | 119.00 | 127.00 | 76.00 |
| quote | 1.30 | 0.00 | 0.00 | 0.30 | 1.05 | 19.00 | 500.00 | quote | 116.38 | -15.12 | 77.00 | 129.10 | 136.70 | 85.00 |
| quote | 1.80 | 0.00 | 0.00 | 0.00 | 1.00 | 10.00 | 510.00 | quote | 133.85 | 51.67 | 48.00 | 138.80 | 146.60 | 48.00 |
| quote | 0.56 | 0.00 | 0.00 | 0.00 | 1.00 | 7.00 | 520.00 | quote | 135.87 | 23.43 | 40.00 | 148.60 | 156.60 | 4.00 |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 1.00 | 2.00 | 530.00 | quote | 122.60 | 0.00 | 14.00 | 158.50 | 166.40 | 17.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | 540.00 | quote | 122.82 | 0.00 | 0.00 | 167.30 | 176.50 | 25.00 | |
| quote | 0.15 | -1.65 | 3.00 | 0.00 | 4.30 | 3.00 | 550.00 | quote | 119.15 | 0.00 | 0.00 | 177.50 | 187.00 | 17.00 |
| quote | 1.55 | 0.00 | 0.00 | 0.00 | 4.30 | 2.00 | 560.00 | quote | 0.00 | 0.00 | 0.00 | 187.50 | 197.00 | |
| quote | 1.51 | 0.00 | 0.00 | 0.00 | 4.30 | 1.00 | 570.00 | quote | 0.00 | 0.00 | 0.00 | 197.80 | 207.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 580.00 | quote | 0.00 | 0.00 | 0.00 | 207.50 | 217.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 590.00 | quote | 0.00 | 0.00 | 0.00 | 217.40 | 227.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 600.00 | quote | 189.47 | 0.00 | 0.00 | 227.40 | 236.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 610.00 | quote | 0.00 | 0.00 | 0.00 | 237.70 | 247.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 620.00 | quote | 0.00 | 0.00 | 0.00 | 247.70 | 257.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 630.00 | quote | 0.00 | 0.00 | 0.00 | 257.40 | 266.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.30 | 640.00 | quote | 0.00 | 0.00 | 0.00 | 267.20 | 276.50 | ||
Show All |
