NasdaqGS - Nasdaq Real Time Price • USD
Paylocity Holding Corporation (PCTY)
As of 11:25 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCTY240517C00115000 | 11/20/2023 7:17 PM | 115 | 43.50 | 51.80 | 55.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| PCTY240517C00120000 | 11/21/2023 7:50 PM | 120 | 38.80 | 50.20 | 52.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| PCTY240517C00130000 | 2/5/2024 4:19 PM | 130 | 35.00 | 38.50 | 41.90 | 0.00 | 0.00% | 15 | 31 | 0.00% |
| PCTY240517C00135000 | 5/2/2024 4:46 PM | 135 | 14.75 | 38.00 | 41.50 | 0.00 | 0.00% | 12 | 32 | 90.48% |
| PCTY240517C00140000 | 5/2/2024 5:58 PM | 140 | 11.70 | 33.50 | 37.80 | 0.00 | 0.00% | 7 | 13 | 95.17% |
| PCTY240517C00145000 | 5/3/2024 1:37 PM | 145 | 30.00 | 28.10 | 32.50 | 20.50 | 215.79% | 3 | 13 | 78.81% |
| PCTY240517C00150000 | 5/3/2024 3:05 PM | 150 | 25.50 | 25.50 | 26.50 | 18.50 | 264.29% | 5 | 61 | 76.83% |
| PCTY240517C00155000 | 5/3/2024 1:31 PM | 155 | 24.00 | 19.10 | 22.20 | 19.00 | 380.00% | 1 | 108 | 61.28% |
| PCTY240517C00160000 | 5/3/2024 1:33 PM | 160 | 17.25 | 14.50 | 17.80 | 13.95 | 422.73% | 11 | 53 | 54.90% |
| PCTY240517C00165000 | 5/3/2024 3:03 PM | 165 | 12.30 | 11.60 | 13.00 | 10.40 | 547.37% | 601 | 357 | 52.25% |
| PCTY240517C00170000 | 5/3/2024 3:07 PM | 170 | 8.80 | 8.40 | 9.10 | 7.40 | 528.57% | 18 | 73 | 51.27% |
| PCTY240517C00175000 | 5/3/2024 3:03 PM | 175 | 6.10 | 5.50 | 6.30 | 5.56 | 1,029.63% | 583 | 370 | 49.30% |
| PCTY240517C00180000 | 5/3/2024 1:57 PM | 180 | 3.20 | 3.20 | 4.20 | 2.80 | 700.00% | 5,000 | 142 | 48.36% |
| PCTY240517C00185000 | 5/3/2024 1:31 PM | 185 | 4.40 | 1.95 | 2.50 | 3.55 | 417.65% | 11 | 21 | 46.22% |
| PCTY240517C00190000 | 5/3/2024 3:00 PM | 190 | 1.10 | 1.00 | 1.30 | 0.55 | 100.00% | 24 | 59 | 43.68% |
| PCTY240517C00195000 | 3/26/2024 1:30 PM | 195 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 33 | 12.50% |
| PCTY240517C00200000 | 5/3/2024 1:43 PM | 200 | 0.65 | 0.00 | 2.40 | 0.52 | 400.00% | 19 | 32 | 57.64% |
| PCTY240517C00210000 | 3/26/2024 1:30 PM | 210 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 25.00% |
| PCTY240517C00220000 | 5/3/2024 1:30 PM | 220 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 16 | 57.32% |
| PCTY240517C00230000 | 2/23/2024 2:30 PM | 230 | 1.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 14 | 112.72% |
| PCTY240517C00250000 | 12/8/2023 2:30 PM | 250 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 12 | 16 | 134.81% |
| PCTY240517C00260000 | 12/8/2023 2:30 PM | 260 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 144.82% |
| PCTY240517C00270000 | 12/8/2023 2:30 PM | 270 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 154.25% |
| PCTY240517C00290000 | 11/13/2023 8:36 PM | 290 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 171.58% |
| PCTY240517C00300000 | 12/14/2023 2:31 PM | 300 | 0.25 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 6 | 122.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCTY240517P00075000 | 4/19/2024 1:47 PM | 75 | 0.38 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 294.92% |
| PCTY240517P00085000 | 4/26/2024 4:49 PM | 85 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 4 | 256.64% |
| PCTY240517P00100000 | 2/1/2024 2:30 PM | 100 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 1,254 | 206.98% |
| PCTY240517P00105000 | 1/16/2024 2:30 PM | 105 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 50.00% |
| PCTY240517P00110000 | 5/2/2024 7:48 PM | 110 | 0.25 | 0.00 | 1.10 | 0.00 | 0.00% | 1,869 | 1,857 | 127.44% |
| PCTY240517P00115000 | 4/24/2024 3:22 PM | 115 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 163.92% |
| PCTY240517P00120000 | 5/2/2024 7:54 PM | 120 | 0.65 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 23 | 68.75% |
| PCTY240517P00125000 | 5/2/2024 5:45 PM | 125 | 1.14 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 34 | 61.72% |
| PCTY240517P00130000 | 5/3/2024 1:45 PM | 130 | 0.05 | 0.00 | 4.80 | -1.40 | -96.55% | 3 | 12 | 125.22% |
| PCTY240517P00135000 | 5/2/2024 7:59 PM | 135 | 2.20 | 0.00 | 4.80 | 0.00 | 0.00% | 32 | 38 | 113.01% |
| PCTY240517P00140000 | 5/3/2024 1:32 PM | 140 | 0.05 | 0.10 | 1.20 | -3.45 | -98.57% | 6 | 83 | 70.75% |
| PCTY240517P00145000 | 5/2/2024 7:35 PM | 145 | 0.33 | 0.15 | 0.95 | -4.89 | -93.68% | 1 | 166 | 59.13% |
| PCTY240517P00150000 | 5/3/2024 3:04 PM | 150 | 0.45 | 0.00 | 1.60 | -7.95 | -94.64% | 27 | 130 | 55.08% |
| PCTY240517P00155000 | 5/3/2024 2:22 PM | 155 | 0.83 | 0.45 | 0.90 | -9.69 | -92.11% | 2 | 214 | 47.17% |
| PCTY240517P00160000 | 4/26/2024 2:13 PM | 160 | 1.40 | 0.95 | 2.75 | -6.60 | -82.50% | 21 | 77 | 57.40% |
| PCTY240517P00165000 | 5/3/2024 1:30 PM | 165 | 2.40 | 1.75 | 2.40 | -17.15 | -87.72% | 22 | 69 | 41.77% |
| PCTY240517P00170000 | 5/3/2024 3:06 PM | 170 | 3.50 | 3.20 | 3.90 | -14.70 | -80.77% | 32 | 63 | 39.87% |
| PCTY240517P00175000 | 5/3/2024 3:06 PM | 175 | 5.40 | 5.30 | 6.80 | -15.25 | -73.85% | 6 | 13 | 43.34% |
| PCTY240517P00180000 | 5/3/2024 2:54 PM | 180 | 10.32 | 7.80 | 9.50 | -4.68 | -31.20% | 4 | 15 | 40.48% |
| PCTY240517P00190000 | 2/14/2024 4:22 PM | 190 | 24.10 | 24.50 | 27.00 | 0.00 | 0.00% | 5 | 15 | 111.11% |
| PCTY240517P00230000 | 11/3/2023 1:33 PM | 230 | 84.50 | 67.60 | 72.50 | 0.00 | 0.00% | 1 | 0 | 216.82% |
| PCTY240517P00240000 | 11/3/2023 1:33 PM | 240 | 95.80 | 77.60 | 82.50 | 0.00 | 0.00% | 1 | 0 | 231.41% |
| PCTY240517P00270000 | 3/7/2024 2:30 PM | 270 | 105.40 | 102.80 | 107.50 | 0.00 | 0.00% | - | 0 | 226.88% |
| PCTY240517P00280000 | 3/7/2024 2:30 PM | 280 | 115.40 | 112.90 | 117.50 | 0.00 | 0.00% | - | 0 | 237.94% |
Related Tickers
DAY Dayforce Inc
57.32
-0.71%
PYCR Paycor HCM, Inc.
17.37
+3.33%
WK Workiva Inc.
82.26
+2.77%
PAYC Paycom Software, Inc.
168.40
+1.01%
QTWO Q2 Holdings, Inc.
60.26
+1.14%
SPT Sprout Social, Inc.
30.50
-36.66%
PTC PTC Inc.
174.49
+2.28%
BILL BILL Holdings, Inc.
58.63
-7.39%
ANSS ANSYS, Inc.
321.50
+2.22%
PCOR Procore Technologies, Inc.
67.82
-2.04%