Paylocity Holding Corporation (PCTY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCTY240517C00115000 | 2023-11-20 3:17PM EDT | 115.00 | 43.50 | 51.80 | 55.50 | 0.00 | - | - | 0 | 257.03% |
| PCTY240517C00120000 | 2023-11-21 3:50PM EDT | 120.00 | 38.80 | 50.20 | 52.90 | 0.00 | - | - | 0 | 265.31% |
| PCTY240517C00130000 | 2024-02-05 12:19PM EDT | 130.00 | 35.00 | 38.50 | 41.90 | 0.00 | - | 15 | 31 | 211.58% |
| PCTY240517C00135000 | 2024-04-17 9:31AM EDT | 135.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PCTY240517C00140000 | 2024-04-17 9:31AM EDT | 140.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PCTY240517C00145000 | 2024-03-13 11:25AM EDT | 145.00 | 29.00 | 25.00 | 26.20 | 0.00 | - | 2 | 5 | 156.45% |
| PCTY240517C00150000 | 2024-04-25 10:40AM EDT | 150.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PCTY240517C00155000 | 2024-04-26 10:05AM EDT | 155.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PCTY240517C00160000 | 2024-04-26 12:16PM EDT | 160.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PCTY240517C00165000 | 2024-04-26 10:17AM EDT | 165.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PCTY240517C00170000 | 2024-04-30 12:56PM EDT | 170.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PCTY240517C00175000 | 2024-04-30 2:42PM EDT | 175.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PCTY240517C00180000 | 2024-04-29 2:32PM EDT | 180.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PCTY240517C00185000 | 2024-04-29 2:32PM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PCTY240517C00190000 | 2024-04-26 3:27PM EDT | 190.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PCTY240517C00195000 | 2024-03-26 9:30AM EDT | 195.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| PCTY240517C00200000 | 2024-04-17 3:17PM EDT | 200.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PCTY240517C00210000 | 2024-03-26 9:30AM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| PCTY240517C00220000 | 2024-04-25 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PCTY240517C00230000 | 2024-02-23 10:30AM EDT | 230.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 137.60% |
| PCTY240517C00250000 | 2023-12-08 10:30AM EDT | 250.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 12 | 16 | 157.30% |
| PCTY240517C00260000 | 2023-12-08 10:30AM EDT | 260.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 166.31% |
| PCTY240517C00270000 | 2023-12-08 10:30AM EDT | 270.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 174.80% |
| PCTY240517C00290000 | 2023-11-13 4:36PM EDT | 290.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 190.53% |
| PCTY240517C00300000 | 2023-12-14 10:31AM EDT | 300.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 136.43% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PCTY240517P00075000 | 2024-04-19 9:47AM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PCTY240517P00085000 | 2024-04-26 12:49PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PCTY240517P00100000 | 2024-02-01 10:30AM EDT | 100.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 4 | 1,254 | 167.09% |
| PCTY240517P00105000 | 2024-01-16 10:30AM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| PCTY240517P00110000 | 2024-02-23 11:26AM EDT | 110.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 138.43% |
| PCTY240517P00115000 | 2024-04-24 11:22AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PCTY240517P00120000 | 2024-04-10 10:42AM EDT | 120.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PCTY240517P00125000 | 2024-04-10 10:42AM EDT | 125.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PCTY240517P00130000 | 2024-04-26 3:00PM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PCTY240517P00135000 | 2024-04-29 1:17PM EDT | 135.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PCTY240517P00140000 | 2024-04-30 3:51PM EDT | 140.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| PCTY240517P00145000 | 2024-04-30 3:51PM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PCTY240517P00150000 | 2024-04-26 12:50PM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PCTY240517P00155000 | 2024-04-26 10:57AM EDT | 155.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| PCTY240517P00160000 | 2024-04-26 10:13AM EDT | 160.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCTY240517P00165000 | 2024-04-23 1:44PM EDT | 165.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PCTY240517P00170000 | 2024-04-30 12:56PM EDT | 170.00 | 17.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PCTY240517P00175000 | 2024-04-30 12:15PM EDT | 175.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PCTY240517P00180000 | 2024-02-21 11:28AM EDT | 180.00 | 15.00 | 13.70 | 15.90 | 0.00 | - | 4 | 15 | 0.00% |
| PCTY240517P00190000 | 2024-02-14 12:22PM EDT | 190.00 | 24.10 | 24.50 | 27.00 | 0.00 | - | 5 | 15 | 0.00% |
| PCTY240517P00230000 | 2023-11-03 9:33AM EDT | 230.00 | 84.50 | 67.60 | 72.50 | 0.00 | - | 1 | 0 | 0.00% |
| PCTY240517P00240000 | 2023-11-03 9:33AM EDT | 240.00 | 95.80 | 77.60 | 82.50 | 0.00 | - | 1 | 0 | 0.00% |
| PCTY240517P00270000 | 2024-03-07 10:30AM EDT | 270.00 | 105.40 | 102.80 | 107.50 | 0.00 | - | - | 0 | 0.00% |
| PCTY240517P00280000 | 2024-03-07 10:30AM EDT | 280.00 | 115.40 | 112.90 | 117.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.