$209.49
-23.48-10.08%
À la fermeture: -
$209.99
0.50.24%
Après les heures de négociation: 4:54 PM EDT
Comments
Loading...
Paycom Software (NYSE:PAYC) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Paycom Software à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Paycom Software..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid133
Ask136.7
volume0
Intrest0
Strike
75
75
Last Price0.7Aug 05, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price115.7Oct 31, 2024
Change
00%
Bid127.9
Ask132
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price91.4Aug 01, 2024
Change
00%
Bid123.3
Ask127.1
volume0
Intrest0
Strike
85
85
Last Price0.29Oct 18, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid117.9
Ask122.2
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price100Oct 31, 2024
Change
00%
Bid113
Ask117.2
volume0
Intrest0
Strike
95
95
Last Price1.67Jun 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price70.9May 02, 2024
Change
00%
Bid107.9
Ask112.8
volume0
Intrest5
Strike
100
100
Last Price1.7Aug 06, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Change
-
Bid103
Ask107.2
volume0
Intrest0
Strike
105
105
Last Price0.38Oct 31, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Last Price94.3Oct 31, 2024
Change
00%
Bid97.8
Ask102.7
volume0
Intrest1
Strike
110
110
Last Price2.84Aug 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price85.3Feb 15, 2024
Change
00%
Bid93.1
Ask97.2
volume0
Intrest0
Strike
115
115
Last Price0.02Dec 04, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest7
Last Price108.78Nov 06, 2024
Change
00%
Bid88.2
Ask92.9
volume0
Intrest2
Strike
120
120
Last Price0.7Oct 23, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest13
Last Price-
Change
-
Bid82.9
Ask87.2
volume0
Intrest0
Strike
125
125
Last Price0.85Oct 21, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest88
Last Price74.4Oct 31, 2024
Change
00%
Bid78.2
Ask82.9
volume0
Intrest2
Strike
130
130
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest502
Last Price-
Change
-
Bid73.1
Ask77.8
volume0
Intrest2
Strike
135
135
Last Price0.08Dec 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest61
Last Price27.9Oct 25, 2024
Change
00%
Bid67.8
Ask72.6
volume0
Intrest59
Strike
140
140
Last Price0.34Dec 03, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest202
Last Price81.36Nov 14, 2024
Change
00%
Bid63.1
Ask67.9
volume0
Intrest121
Strike
145
145
Last Price0.12Dec 02, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest337
Last Price72.7Nov 15, 2024
Change
00%
Bid58.3
Ask63.1
volume0
Intrest76
Strike
150
150
Last Price0.15Nov 25, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest141
Last Price64.18Nov 20, 2024
Change
00%
Bid53.1
Ask57.9
volume0
Intrest128
Strike
155
155
Last Price0.06Dec 03, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest207
Last Price73.55Dec 02, 2024
Change
00%
Bid48
Ask52.8
volume0
Intrest204
Strike
160
160
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest135
Last Price68.55Dec 16, 2024
Change
00%
Bid43
Ask47.7
volume0
Intrest28
Strike
165
165
Last Price0.68Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest195
Last Price59.7Dec 03, 2024
Change
00%
Bid38.1
Ask42.9
volume0
Intrest538
Strike
170
170
Last Price0.35Nov 05, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest201
Last Price55.08Nov 22, 2024
Change
00%
Bid32.9
Ask37.6
volume0
Intrest124
Strike
175
175
Last Price0.26Dec 16, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest337
Last Price36Dec 18, 2024
Change
19.134.66%
Bid28.3
Ask32.1
volume2
Intrest282
Strike
180
180
Last Price0.12Nov 22, 2024
Change
00%
Bid-
Ask1
volume0
Intrest133
Last Price25Dec 18, 2024
Change
26.5851.53%
Bid23.4
Ask27
volume8
Intrest595
Strike
185
185
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1040
Last Price34.9Dec 18, 2024
Change
11.0224%
Bid18.3
Ask21.9
volume6
Intrest57
Strike
190
190
Last Price0.15Dec 06, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest271
Last Price38.6Dec 16, 2024
Change
00%
Bid13.4
Ask17.1
volume0
Intrest66
Strike
195
195
Last Price0.05Dec 18, 2024
Change
1.897.3%
Bid-
Ask0.25
volume3
Intrest278
Last Price16.33Dec 18, 2024
Change
16.7250.59%
Bid9.3
Ask11.9
volume1
Intrest129
Strike
200
200
Last Price0.45Dec 18, 2024
Change
0.0718.42%
Bid-
Ask0.7
volume33
Intrest190
Last Price3Dec 18, 2024
Change
21.3587.68%
Bid1.4
Ask3.3
volume13
Intrest126
Strike
210
210
Last Price2.5Dec 18, 2024
Change
2.26941.67%
Bid2.25
Ask3.3
volume249
Intrest176
Last Price0.65Dec 18, 2024
Change
13.995.53%
Bid0.15
Ask0.85
volume167
Intrest90
Strike
220
220
Last Price8.16Dec 18, 2024
Change
8.025728.57%
Bid8.8
Ask11.8
volume126
Intrest239
Last Price0.25Dec 18, 2024
Change
6.9596.53%
Bid-
Ask1.15
volume54
Intrest125
Strike
230
230
Last Price19.09Dec 18, 2024
Change
18.091809%
Bid17.7
Ask21.7
volume47
Intrest207
Last Price0.15Dec 18, 2024
Change
1.4290.45%
Bid-
Ask1.15
volume40
Intrest276
Strike
240
240
Last Price9.4Dec 18, 2024
Change
1.1513.94%
Bid28.2
Ask31.9
volume8
Intrest36
Last Price0.2Dec 18, 2024
Change
0.133.33%
Bid-
Ask1
volume5
Intrest379
Strike
250
250
Last Price12.15Dec 12, 2024
Change
00%
Bid37.9
Ask42.4
volume0
Intrest12
Last Price0.05Dec 18, 2024
Change
0.0550%
Bid-
Ask1
volume28
Intrest77
Strike
260
260
Last Price27.2Dec 03, 2024
Change
00%
Bid47.6
Ask52.4
volume0
Intrest0
Last Price0.37Nov 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest51
Strike
270
270
Last Price-
Change
-
Bid57.3
Ask62
volume0
Intrest0
Last Price5.8Feb 09, 2024
Change
00%
Bid-
Ask1
volume0
Intrest25
Strike
280
280
Last Price-
Change
-
Bid68.2
Ask72
volume0
Intrest0
Last Price0.05Sep 17, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest136
Strike
290
290
Last Price-
Change
-
Bid78.1
Ask82.4
volume0
Intrest0
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest208
Strike
300
300
Last Price-
Change
-
Bid88.4
Ask91.9
volume0
Intrest0
Last Price3.78Feb 12, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest50
Strike
310
310
Last Price-
Change
-
Bid98.3
Ask101.9
volume0
Intrest0
Last Price0.05Aug 20, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest96
Strike
320
320
Last Price-
Change
-
Bid108.3
Ask111.9
volume0
Intrest0
Last Price0.82Jul 23, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest18
Strike
330
330
Last Price-
Change
-
Bid118.3
Ask121.9
volume0
Intrest0
Last Price0.91Aug 13, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest48
Strike
340
340
Last Price-
Change
-
Bid128.3
Ask131.9
volume0
Intrest0
Last Price0.13Dec 03, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest366
Strike
350
350
Last Price-
Change
-
Bid138.3
Ask142.2
volume0
Intrest0
Last Price0.15Nov 11, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest148
Strike
360
360
Last Price-
Change
-
Bid148.3
Ask151.9
volume0
Intrest0
Last Price2.4Jul 10, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest28
Strike
370
370
Last Price-
Change
-
Bid158.3
Ask161.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest88
Strike
380
380
Last Price-
Change
-
Bid168.3
Ask171.9
volume0
Intrest0
Last Price0.25Jul 11, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Strike
390
390
Last Price-
Change
-
Bid177.9
Ask181.9
volume0
Intrest0
Last Price0.23Nov 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest154
Strike
400
400
Last Price-
Change
-
Bid188.1
Ask191.9
volume0
Intrest0
Last Price0.97Jun 11, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest13
Strike
410
410
Last Price-
Change
-
Bid197.6
Ask202.4
volume0
Intrest0
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest156
Strike
420
420
Last Price-
Change
-
Bid207.6
Ask212.5
volume0
Intrest0
Last Price0.05May 24, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
430
430
Last Price-
Change
-
Bid217.9
Ask221.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest2
Strike
440
440
Last Price-
Change
-
Bid228.3
Ask232.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest2
Strike
450
450
Last Price-
Change
-
Bid238.3
Ask242.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest6
Strike
460
460
Last Price-
Change
-
Bid248.3
Ask252.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid258.2
Ask262.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid268.4
Ask272.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest3
Strike
490
490
Last Price-
Change
-
Bid278.1
Ask282
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest3
Strike
500
500
Last Price-
Change
-
Bid288.3
Ask291.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest7
Strike
520
520
Last Price-
Change
-
Bid308.3
Ask311.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest5
Strike
540
540
Last Price-
Change
-
Bid327.9
Ask332.3
volume0
Intrest0