Stocks Options

LAST PRICE
167.8000
TODAY'S CHANGE (%)
Trending Up0.3400 (0.2030%)

Bid / Lots
166.8800/ 1
Ask / Lots
168.4000/ 1
Open / Previous Close
168.6200 / 167.4600
Day Range
Low 167.1700
High 170.3470
52 Week Range
Low 139.5000
High 279.9600
Volume
467,874
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 50.351

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAYCIn the Money	$91.70In the Money	$95.80In the Money	$133.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$75.00	PAYCOut of the Money	---Out of the Money	$0.85Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
PAYCIn the Money	$86.80In the Money	$90.90In the Money	$129.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	PAYCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PAYCIn the Money	$82.00In the Money	$86.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	PAYCOut of the Money	---Out of the Money	$1.75Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PAYCIn the Money	$77.10In the Money	$81.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	PAYCOut of the Money	---Out of the Money	$1.80Out of the Money	$2.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PAYCIn the Money	$72.10In the Money	$76.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	PAYCOut of the Money	---Out of the Money	$1.90Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1,657Out of the Money
PAYCIn the Money	$67.40In the Money	$71.50In the Money	$63.90In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$100.00	PAYCOut of the Money	$0.10Out of the Money	$2.60Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
PAYCIn the Money	$62.50In the Money	$66.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	PAYCOut of the Money	---Out of the Money	$2.05Out of the Money	$2.07Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PAYCIn the Money	$57.90In the Money	$61.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	PAYCOut of the Money	---Out of the Money	$2.15Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
PAYCIn the Money	$53.10In the Money	$56.80In the Money	$85.75In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	PAYCOut of the Money	---Out of the Money	$2.35Out of the Money	$3.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PAYCIn the Money	$48.30In the Money	$51.70In the Money	$35.78In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$120.00	PAYCOut of the Money	$0.85Out of the Money	$1.65Out of the Money	$2.17Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money
PAYCIn the Money	$43.80In the Money	$47.40In the Money	$49.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	PAYCOut of the Money	$0.95Out of the Money	$2.10Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
PAYCIn the Money	$39.60In the Money	$42.80In the Money	$43.75In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$130.00	PAYCOut of the Money	$1.85Out of the Money	$2.65Out of the Money	$1.96Out of the Money	$0.00Out of the Money	---Out of the Money	426Out of the Money
PAYCIn the Money	$35.30In the Money	$39.00In the Money	$35.75In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$135.00	PAYCOut of the Money	$2.55Out of the Money	$3.30Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	575Out of the Money
PAYCIn the Money	$31.80In the Money	$34.50In the Money	$30.80In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$140.00	PAYCOut of the Money	$3.50Out of the Money	$4.30Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
PAYCIn the Money	$28.60In the Money	$30.00In the Money	$23.70In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$145.00	PAYCOut of the Money	$4.70Out of the Money	$5.20Out of the Money	$4.90Out of the Money	$-1.00Out of the Money	3Out of the Money	122Out of the Money
PAYCIn the Money	$25.00In the Money	$26.70In the Money	$23.10In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$150.00	PAYCOut of the Money	$6.20Out of the Money	$6.60Out of the Money	$5.85Out of the Money	$0.00Out of the Money	---Out of the Money	623Out of the Money
PAYCIn the Money	$21.90In the Money	$22.90In the Money	$24.00In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$155.00	PAYCOut of the Money	$7.80Out of the Money	$8.20Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
PAYCIn the Money	$18.50In the Money	$21.50In the Money	$29.50In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$160.00	PAYCOut of the Money	$9.70Out of the Money	$10.30Out of the Money	$10.40Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money
PAYCUnderlying issue's last price	$16.20Underlying issue's last price	$16.90Underlying issue's last price	$13.14Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	78Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	PAYCUnderlying issue's last price	$11.80Underlying issue's last price	$12.40Underlying issue's last price	$12.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	499Underlying issue's last price
PAYCNear the Money	$13.80Near the Money	$15.00Near the Money	$17.50Near the Money	$0.00Near the Money	---Near the Money	107Near the Money	Filter Table By Strike Price of$170.00	PAYCIn the Money	$14.20In the Money	$14.80In the Money	$12.50In the Money	$0.00In the Money	---In the Money	129In the Money
PAYCOut of the Money	$11.60Out of the Money	$12.60Out of the Money	$12.58Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$175.00	PAYCIn the Money	$16.90In the Money	$17.50In the Money	$14.50In the Money	$0.00In the Money	---In the Money	218In the Money
PAYCOut of the Money	$9.50Out of the Money	$10.20Out of the Money	$9.40Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$180.00	PAYCIn the Money	$19.10In the Money	$21.20In the Money	$17.60In the Money	$0.00In the Money	---In the Money	62In the Money
PAYCOut of the Money	$7.70Out of the Money	$8.60Out of the Money	$10.00Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$185.00	PAYCIn the Money	$22.10In the Money	$24.40In the Money	$28.30In the Money	$0.00In the Money	---In the Money	198In the Money
PAYCOut of the Money	$6.20Out of the Money	$7.90Out of the Money	$6.58Out of the Money	$1.58Out of the Money	1Out of the Money	82Out of the Money	Filter Table By Strike Price of$190.00	PAYCIn the Money	$24.90In the Money	$29.00In the Money	$28.00In the Money	$2.00In the Money	56In the Money	178In the Money
PAYCOut of the Money	$5.00Out of the Money	$5.50Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$195.00	PAYCIn the Money	$28.70In the Money	$31.70In the Money	$29.83In the Money	$0.00In the Money	---In the Money	113In the Money
PAYCOut of the Money	$3.80Out of the Money	$5.60Out of the Money	$4.50Out of the Money	$-0.58Out of the Money	1Out of the Money	208Out of the Money	Filter Table By Strike Price of$200.00	PAYCIn the Money	$32.70In the Money	$36.70In the Money	$31.33In the Money	$0.00In the Money	---In the Money	331In the Money
PAYCOut of the Money	$2.40Out of the Money	$4.60Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money	Filter Table By Strike Price of$210.00	PAYCIn the Money	$41.40In the Money	$45.30In the Money	$42.46In the Money	$0.00In the Money	---In the Money	64In the Money
PAYCOut of the Money	$1.40Out of the Money	$1.90Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$220.00	PAYCIn the Money	$50.80In the Money	$54.60In the Money	$59.50In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.30Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$230.00	PAYCIn the Money	$60.10In the Money	$64.30In the Money	$87.92In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$0.95Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$240.00	PAYCIn the Money	$70.10In the Money	$74.30In the Money	$97.92In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	$0.25Out of the Money	$1.85Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$250.00	PAYCIn the Money	$80.10In the Money	$84.30In the Money	$66.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$0.80Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$260.00	PAYCIn the Money	$90.10In the Money	$94.20In the Money	$47.70In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.70Out of the Money	$1.32Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$270.00	PAYCIn the Money	$100.10In the Money	$104.30In the Money	$97.50In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.60Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$280.00	PAYCIn the Money	$110.10In the Money	$114.30In the Money	$113.50In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$2.40Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$290.00	PAYCIn the Money	$120.10In the Money	$124.30In the Money	$140.66In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money	Filter Table By Strike Price of$300.00	PAYCIn the Money	$130.10In the Money	$134.30In the Money	$102.80In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.60Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$310.00	PAYCIn the Money	$140.20In the Money	$144.30In the Money	$55.20In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.55Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$320.00	PAYCIn the Money	$150.10In the Money	$154.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.55Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$330.00	PAYCIn the Money	$160.10In the Money	$164.30In the Money	$80.42In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.50Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$340.00	PAYCIn the Money	$170.20In the Money	$174.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.20Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$350.00	PAYCIn the Money	$180.20In the Money	$184.30In the Money	$184.68In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money	Filter Table By Strike Price of$360.00	PAYCIn the Money	$190.10In the Money	$194.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.50Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$370.00	PAYCIn the Money	$200.10In the Money	$204.30In the Money	$200.27In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.50Out of the Money	$3.86Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$380.00	PAYCIn the Money	$210.10In the Money	$214.30In the Money	$229.80In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.50Out of the Money	$3.27Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$390.00	PAYCIn the Money	$220.20In the Money	$224.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$0.70Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money	Filter Table By Strike Price of$400.00	PAYCIn the Money	$230.10In the Money	$234.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$2.30Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$410.00	PAYCIn the Money	$240.20In the Money	$244.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money	Filter Table By Strike Price of$420.00	PAYCIn the Money	$250.10In the Money	$254.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Paycom Software Inc
NYSE:PAYCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday January 17, 2025)

Put Options (expires Friday January 17, 2025)