Stocks Options

LAST PRICE
219.8800
TODAY'S CHANGE (%)
Trending Down-4.7900 (-2.1320%)

Bid / Lots
215.0000/ 1
Ask / Lots
236.7700/ 1
Open / Previous Close
223.8600 / 224.6700
Day Range
Low 219.8200
High 224.4700
52 Week Range
Low 139.5000
High 233.6900
Volume
478,120
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 37.622

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAYCIn the Money	$143.10In the Money	$147.40In the Money	$135.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	PAYCOut of the Money	---Out of the Money	$1.25Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PAYCIn the Money	$138.10In the Money	$142.40In the Money	$115.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	PAYCOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAYCIn the Money	$133.10In the Money	$137.40In the Money	$91.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	PAYCOut of the Money	---Out of the Money	$1.20Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PAYCIn the Money	$128.10In the Money	$132.40In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAYCIn the Money	$123.10In the Money	$127.40In the Money	$100.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	PAYCOut of the Money	---Out of the Money	$1.20Out of the Money	$1.67Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PAYCIn the Money	$118.10In the Money	$122.40In the Money	$70.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$100.00	PAYCOut of the Money	---Out of the Money	$1.25Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PAYCIn the Money	$112.80In the Money	$117.30In 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	$1.00Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PAYCIn the Money	$108.10In the Money	$112.40In the Money	$94.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	PAYCOut of the Money	---Out of the Money	$1.25Out of the Money	$2.84Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PAYCIn the Money	$103.20In the Money	$107.50In the Money	$85.30In 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	$1.25Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PAYCIn the Money	$98.00In the Money	$102.50In the Money	$108.78In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$120.00	PAYCOut of the Money	---Out of the Money	$1.20Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PAYCIn the Money	$93.20In the Money	$97.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	PAYCOut of the Money	---Out of the Money	$1.25Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
PAYCIn the Money	$88.30In the Money	$92.50In the Money	$74.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	PAYCOut of the Money	---Out of the Money	$1.25Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	502Out of the Money
PAYCIn the Money	$83.00In the Money	$87.50In the Money	$82.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$135.00	PAYCOut of the Money	---Out of the Money	$1.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
PAYCIn the Money	$78.30In the Money	$82.50In the Money	$27.90In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$140.00	PAYCOut of the Money	---Out of the Money	$1.25Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
PAYCIn the Money	$73.40In the Money	$77.50In the Money	$81.36In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$145.00	PAYCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	338Out of the Money
PAYCIn the Money	$68.40In the Money	$72.50In the Money	$72.70In the Money	$-3.08In the Money	9In the Money	68In the Money	Filter Table By Strike Price of$150.00	PAYCOut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.28Out of the Money	$-0.03Out of the Money	11Out of the Money	143Out of the Money
PAYCIn the Money	$63.70In the Money	$67.50In the Money	$76.00In the Money	$0.00In the Money	---In the Money	129In the Money	Filter Table By Strike Price of$155.00	PAYCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.30Out of the Money	20Out of the Money	198Out of the Money
PAYCIn the Money	$58.60In the Money	$62.70In the Money	$68.95In the Money	$0.00In the Money	---In the Money	211In the Money	Filter Table By Strike Price of$160.00	PAYCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
PAYCIn the Money	$53.60In the Money	$57.60In the Money	$60.80In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$165.00	PAYCOut of the Money	---Out of the Money	$1.65Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money
PAYCIn the Money	$49.40In the Money	$52.70In the Money	$52.58In the Money	$-6.77In the Money	2In the Money	612In the Money	Filter Table By Strike Price of$170.00	PAYCOut of the Money	---Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
PAYCIn the Money	$43.80In the Money	$47.70In the Money	$46.75In the Money	$-4.29In the Money	1In the Money	124In the Money	Filter Table By Strike Price of$175.00	PAYCOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money
PAYCIn the Money	$39.10In the Money	$42.80In the Money	$46.90In the Money	$0.00In the Money	---In the Money	328In the Money	Filter Table By Strike Price of$180.00	PAYCOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
PAYCIn the Money	$34.10In the Money	$37.90In the Money	$44.45In the Money	$0.00In the Money	---In the Money	612In the Money	Filter Table By Strike Price of$185.00	PAYCOut of the Money	$0.10Out of the Money	$1.00Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1,045Out of the Money
PAYCIn the Money	$29.10In the Money	$33.00In the Money	$31.65In the Money	$-8.05In the Money	1In the Money	76In the Money	Filter Table By Strike Price of$190.00	PAYCOut of the Money	$0.15Out of the Money	$1.00Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money
PAYCIn the Money	$24.30In the Money	$28.40In the Money	$27.25In the Money	$-6.90In the Money	4In the Money	67In the Money	Filter Table By Strike Price of$195.00	PAYCOut of the Money	$0.60Out of the Money	$0.85Out of the Money	$0.70Out of the Money	$0.35Out of the Money	1Out of the Money	217Out of the Money
PAYCIn the Money	$21.10In the Money	$23.70In the Money	$22.65In the Money	$-7.35In the Money	1In the Money	160In the Money	Filter Table By Strike Price of$200.00	PAYCOut of the Money	$1.05Out of the Money	$2.40Out of the Money	$1.25Out of the Money	$0.55Out of the Money	5Out of the Money	212Out of the Money
PAYCUnderlying issue's last price	$13.40Underlying issue's last price	$15.00Underlying issue's last price	$14.30Underlying issue's last price	$-5.27Underlying issue's last price	7Underlying issue's last price	138Underlying issue's last price	Filter Table By Strike Price of$210.00Underlying issue's last price	PAYCUnderlying issue's last price	$3.00Underlying issue's last price	$3.20Underlying issue's last price	$2.85Underlying issue's last price	$0.85Underlying issue's last price	9Underlying issue's last price	179Underlying issue's last price
PAYCNear the Money	$7.20Near the Money	$7.80Near the Money	$7.39Near the Money	$-3.71Near the Money	2Near the Money	106Near the Money	Filter Table By Strike Price of$220.00	PAYCIn the Money	$6.50In the Money	$6.90In the Money	$6.70In the Money	$1.80In the Money	7In the Money	217In the Money
PAYCOut of the Money	$3.30Out of the Money	$3.70Out of the Money	$3.70Out of the Money	$-1.50Out of the Money	17Out of the Money	115Out of the Money	Filter Table By Strike Price of$230.00	PAYCIn the Money	$11.40In the Money	$13.40In the Money	$12.40In the Money	$2.40In the Money	22In the Money	142In the Money
PAYCOut of the Money	$1.30Out of the Money	$1.60Out of the Money	$1.42Out of the Money	$-0.98Out of the Money	32Out of the Money	126Out of the Money	Filter Table By Strike Price of$240.00	PAYCIn the Money	$19.10In the Money	$22.50In the Money	$19.00In the Money	$2.00In the Money	16In the Money	35In the Money
PAYCOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$-0.41Out of the Money	11Out of the Money	221Out of the Money	Filter Table By Strike Price of$250.00	PAYCIn the Money	$28.30In the Money	$31.90In the Money	$21.90In the Money	$0.00In the Money	---In the Money	16In the Money
PAYCOut of the Money	$0.10Out of the Money	$1.60Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$260.00	PAYCIn the Money	$38.00In the Money	$42.10In the Money	$36.00In the Money	$0.00In the Money	---In the Money	9In the Money
PAYCOut of the Money	---Out of the Money	$0.75Out 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$270.00	PAYCIn the Money	$47.80In the Money	$52.10In the Money	$112.70In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$2.20Out of the Money	$5.80Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$280.00	PAYCIn the Money	$57.70In the Money	$62.40In the Money	$124.40In 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	$0.05Out 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	$67.70In the Money	$72.10In the Money	$142.20In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.25Out of the Money	$1.37Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money	Filter Table By Strike Price of$300.00	PAYCIn the Money	$77.70In the Money	$82.10In the Money	$136.11In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.25Out of the Money	$3.78Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$310.00	PAYCIn the Money	$87.70In the Money	$92.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$320.00	PAYCIn the Money	$97.70In the Money	$102.00In the Money	$166.40In 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	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$330.00	PAYCIn the Money	$107.70In the Money	$112.00In the Money	$178.40In 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	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$340.00	PAYCIn the Money	$117.70In the Money	$122.00In the Money	$187.70In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	264Out of the Money	Filter Table By Strike Price of$350.00	PAYCIn the Money	$127.80In the Money	$132.30In the Money	$195.60In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money	Filter Table By Strike Price of$360.00	PAYCIn the Money	$137.80In the Money	$142.30In the Money	$101.86In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$2.00Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$370.00	PAYCIn the Money	$147.80In the Money	$152.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.00Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$380.00	PAYCIn the Money	$157.80In the Money	$162.30In the Money	$110.96In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$390.00	PAYCIn the Money	$167.80In the Money	$172.30In the Money	$105.65In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$0.50Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money	Filter Table By Strike Price of$400.00	PAYCIn the Money	$177.80In the Money	$182.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.45Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$410.00	PAYCIn the Money	$187.80In the Money	$192.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$420.00	PAYCIn the Money	$197.80In the Money	$202.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$430.00	PAYCIn the Money	$207.80In the Money	$212.30In 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	$11.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$440.00	PAYCIn the Money	$217.80In the Money	$222.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.25Out of the Money	$3.67Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$450.00	PAYCIn the Money	$227.80In the Money	$232.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.25Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$460.00	PAYCIn the Money	$237.80In the Money	$242.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$470.00	PAYCIn the Money	$247.80In the Money	$252.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	PAYCIn the Money	$257.80In the Money	$262.30In 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	$1.68Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$490.00	PAYCIn the Money	$267.80In the Money	$272.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.25Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$500.00	PAYCIn the Money	$277.80In the Money	$282.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.25Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$520.00	PAYCIn the Money	$297.80In the Money	$302.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYCOut of the Money	---Out of the Money	$1.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$540.00	PAYCIn the Money	$317.80In the Money	$322.30In the Money	$391.47In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)