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 | 124.02% |
| PCTY240517C00120000 | 2023-11-21 3:50PM EDT | 120.00 | 38.80 | 50.20 | 52.90 | 0.00 | - | - | 0 | 164.97% |
| PCTY240517C00130000 | 2024-02-05 12:19PM EDT | 130.00 | 35.00 | 38.50 | 41.90 | 0.00 | - | 15 | 31 | 117.63% |
| PCTY240517C00135000 | 2024-05-02 12:46PM EDT | 135.00 | 14.75 | 30.50 | 35.20 | 0.00 | - | 12 | 32 | 57.62% |
| PCTY240517C00140000 | 2024-05-02 1:58PM EDT | 140.00 | 11.70 | 25.70 | 30.40 | 0.00 | - | 7 | 13 | 56.06% |
| PCTY240517C00145000 | 2024-05-03 9:37AM EDT | 145.00 | 30.00 | 20.70 | 25.40 | +20.50 | +215.79% | 3 | 13 | 82.45% |
| PCTY240517C00150000 | 2024-05-03 11:05AM EDT | 150.00 | 25.50 | 16.10 | 19.90 | +18.50 | +264.29% | 5 | 61 | 64.40% |
| PCTY240517C00155000 | 2024-05-03 9:31AM EDT | 155.00 | 24.00 | 12.30 | 14.90 | +19.00 | +380.00% | 1 | 108 | 52.16% |
| PCTY240517C00160000 | 2024-05-03 3:59PM EDT | 160.00 | 9.50 | 8.70 | 10.10 | +6.20 | +187.88% | 16 | 53 | 41.21% |
| PCTY240517C00165000 | 2024-05-03 11:03AM EDT | 165.00 | 12.30 | 5.70 | 6.20 | +10.40 | +547.37% | 601 | 357 | 35.47% |
| PCTY240517C00170000 | 2024-05-03 2:49PM EDT | 170.00 | 3.36 | 3.10 | 3.60 | +1.96 | +140.00% | 37 | 73 | 34.35% |
| PCTY240517C00175000 | 2024-05-03 3:58PM EDT | 175.00 | 1.66 | 1.45 | 1.90 | +1.12 | +207.41% | 602 | 370 | 33.89% |
| PCTY240517C00180000 | 2024-05-03 1:03PM EDT | 180.00 | 2.05 | 0.00 | 2.40 | +1.65 | +412.50% | 5,010 | 142 | 49.05% |
| PCTY240517C00185000 | 2024-05-03 1:05PM EDT | 185.00 | 1.00 | 0.00 | 1.40 | +0.15 | +17.65% | 12 | 21 | 48.10% |
| PCTY240517C00190000 | 2024-05-03 2:00PM EDT | 190.00 | 0.25 | 0.00 | 4.80 | -0.30 | -54.55% | 26 | 59 | 67.70% |
| PCTY240517C00195000 | 2024-05-03 11:30AM EDT | 195.00 | 0.43 | 0.00 | 0.50 | -2.47 | -85.17% | 1 | 33 | 49.02% |
| PCTY240517C00200000 | 2024-05-03 9:43AM EDT | 200.00 | 0.65 | 0.00 | 3.00 | +0.52 | +400.00% | 19 | 32 | 72.46% |
| PCTY240517C00210000 | 2024-03-26 9:30AM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| PCTY240517C00220000 | 2024-05-03 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 16 | 64.65% |
| PCTY240517C00230000 | 2024-02-23 10:30AM EDT | 230.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 123.44% |
| PCTY240517C00250000 | 2023-12-08 10:30AM EDT | 250.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 12 | 16 | 145.14% |
| PCTY240517C00260000 | 2023-12-08 10:30AM EDT | 260.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 154.98% |
| PCTY240517C00270000 | 2023-12-08 10:30AM EDT | 270.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 164.28% |
| PCTY240517C00290000 | 2023-11-13 4:36PM EDT | 290.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 181.42% |
| PCTY240517C00300000 | 2023-12-14 10:31AM EDT | 300.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 129.69% |
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 | 4.80 | 0.00 | - | 1 | 3 | 286.62% |
| PCTY240517P00085000 | 2024-04-26 12:49PM EDT | 85.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 248.10% |
| PCTY240517P00100000 | 2024-02-01 10:30AM EDT | 100.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 4 | 1,254 | 198.05% |
| PCTY240517P00105000 | 2024-01-16 10:30AM EDT | 105.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| PCTY240517P00110000 | 2024-05-02 3:48PM EDT | 110.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1,869 | 1,857 | 83.98% |
| PCTY240517P00115000 | 2024-04-24 11:22AM EDT | 115.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 154.44% |
| PCTY240517P00120000 | 2024-05-02 3:54PM EDT | 120.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 62.89% |
| PCTY240517P00125000 | 2024-05-02 1:45PM EDT | 125.00 | 1.14 | 0.00 | 0.05 | 0.00 | - | 17 | 34 | 55.86% |
| PCTY240517P00130000 | 2024-05-03 9:45AM EDT | 130.00 | 0.05 | 0.00 | 4.80 | -1.40 | -96.55% | 3 | 12 | 115.06% |
| PCTY240517P00135000 | 2024-05-02 3:59PM EDT | 135.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 32 | 38 | 102.56% |
| PCTY240517P00140000 | 2024-05-03 12:24PM EDT | 140.00 | 0.10 | 0.05 | 5.00 | -3.40 | -97.14% | 7 | 83 | 91.89% |
| PCTY240517P00145000 | 2024-05-02 3:35PM EDT | 145.00 | 0.33 | 0.15 | 0.95 | -4.89 | -93.68% | 1 | 166 | 50.20% |
| PCTY240517P00150000 | 2024-05-03 11:04AM EDT | 150.00 | 0.45 | 0.20 | 2.40 | -7.95 | -94.64% | 27 | 130 | 52.64% |
| PCTY240517P00155000 | 2024-05-03 2:31PM EDT | 155.00 | 0.77 | 0.55 | 1.10 | -9.75 | -92.68% | 29 | 214 | 39.26% |
| PCTY240517P00160000 | 2024-05-03 3:04PM EDT | 160.00 | 1.50 | 1.20 | 1.75 | -6.50 | -81.25% | 23 | 77 | 34.67% |
| PCTY240517P00165000 | 2024-05-03 2:31PM EDT | 165.00 | 3.02 | 2.65 | 3.40 | -16.53 | -84.55% | 24 | 69 | 34.18% |
| PCTY240517P00170000 | 2024-05-03 2:31PM EDT | 170.00 | 5.26 | 5.10 | 5.70 | -12.94 | -71.10% | 54 | 63 | 32.34% |
| PCTY240517P00175000 | 2024-05-03 12:15PM EDT | 175.00 | 5.00 | 7.60 | 9.80 | -15.65 | -75.79% | 129 | 13 | 38.44% |
| PCTY240517P00180000 | 2024-05-03 10:54AM EDT | 180.00 | 10.32 | 11.70 | 14.00 | -4.68 | -31.20% | 4 | 15 | 41.64% |
| PCTY240517P00190000 | 2024-02-14 12:22PM EDT | 190.00 | 24.10 | 24.50 | 27.00 | 0.00 | - | 5 | 15 | 77.50% |
| PCTY240517P00230000 | 2023-11-03 9:33AM EDT | 230.00 | 84.50 | 67.60 | 72.50 | 0.00 | - | 1 | 0 | 181.05% |
| PCTY240517P00240000 | 2023-11-03 9:33AM EDT | 240.00 | 95.80 | 77.60 | 82.50 | 0.00 | - | 1 | 0 | 194.29% |
| PCTY240517P00270000 | 2024-03-07 10:30AM EDT | 270.00 | 105.40 | 102.80 | 107.50 | 0.00 | - | - | 0 | 170.31% |
| PCTY240517P00280000 | 2024-03-07 10:30AM EDT | 280.00 | 115.40 | 112.90 | 117.50 | 0.00 | - | - | 0 | 180.05% |
© 2024 Yahoo. All rights reserved.