NasdaqGS - Delayed Quote USD

Paylocity Holding Corporation (PCTY)

156.16 -2.72 (-1.71%)
At close: April 24 at 4:00 PM EDT

Calls

In The Money

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% - 0 213.77%
PCTY240517C00120000 11/21/2023 7:50 PM 120 38.80 50.20 52.90 0.00 0.00% - 0 221.57%
PCTY240517C00130000 2/5/2024 4:19 PM 130 35.00 38.50 41.90 0.00 0.00% 15 31 176.17%
PCTY240517C00135000 4/17/2024 1:31 PM 135 25.40 0.00 0.00 0.00 0.00% 5 32 0.00%
PCTY240517C00140000 4/17/2024 1:31 PM 140 21.40 0.00 0.00 0.00 0.00% - 10 0.00%
PCTY240517C00145000 3/13/2024 3:25 PM 145 29.00 25.00 26.20 0.00 0.00% 2 5 130.04%
PCTY240517C00150000 4/24/2024 5:20 PM 150 10.50 0.00 0.00 0.00 0.00% 26 36 0.00%
PCTY240517C00155000 4/24/2024 5:43 PM 155 8.40 0.00 0.00 0.00 0.00% 109 123 0.00%
PCTY240517C00160000 4/24/2024 3:41 PM 160 5.50 0.00 0.00 0.00 0.00% 2 34 3.13%
PCTY240517C00165000 4/24/2024 4:36 PM 165 3.40 0.00 0.00 0.00 0.00% 8 83 6.25%
PCTY240517C00170000 4/24/2024 7:38 PM 170 2.80 0.00 0.00 0.00 0.00% 7 72 6.25%
PCTY240517C00175000 4/24/2024 7:41 PM 175 1.90 0.00 0.00 0.00 0.00% 26 106 12.50%
PCTY240517C00180000 4/23/2024 6:45 PM 180 1.75 0.00 0.00 0.00 0.00% 2 141 12.50%
PCTY240517C00185000 4/15/2024 7:34 PM 185 2.85 0.00 0.00 0.00 0.00% 4 23 12.50%
PCTY240517C00190000 4/22/2024 4:03 PM 190 0.70 0.00 0.00 0.00 0.00% 1 47 12.50%
PCTY240517C00195000 3/26/2024 1:30 PM 195 2.90 0.00 0.00 0.00 0.00% 1 33 25.00%
PCTY240517C00200000 4/17/2024 7:17 PM 200 0.47 0.00 0.00 0.00 0.00% 1 32 25.00%
PCTY240517C00210000 3/26/2024 1:30 PM 210 1.35 0.00 0.00 0.00 0.00% 1 12 25.00%
PCTY240517C00220000 4/22/2024 2:13 PM 220 0.10 0.00 0.00 0.00 0.00% 5 16 25.00%
PCTY240517C00230000 2/23/2024 2:30 PM 230 1.40 0.00 4.80 0.00 0.00% 1 14 116.75%
PCTY240517C00250000 12/8/2023 2:30 PM 250 0.95 0.00 4.80 0.00 0.00% 12 16 133.74%
PCTY240517C00260000 12/8/2023 2:30 PM 260 1.10 0.00 4.80 0.00 0.00% 1 2 141.50%
PCTY240517C00270000 12/8/2023 2:30 PM 270 1.10 0.00 4.80 0.00 0.00% - 1 148.83%
PCTY240517C00290000 11/13/2023 8:36 PM 290 0.25 0.00 4.80 0.00 0.00% - 1 162.38%
PCTY240517C00300000 12/14/2023 2:31 PM 300 0.25 0.00 0.55 0.00 0.00% 1 6 116.21%

Puts

In The Money

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 0.00 0.00 0.00% 1 3 50.00%
PCTY240517P00085000 11/6/2023 6:41 PM 85 0.70 0.00 4.80 0.00 0.00% - 2 186.23%
PCTY240517P00100000 2/1/2024 2:30 PM 100 1.30 0.00 4.80 0.00 0.00% 4 1,254 145.02%
PCTY240517P00105000 1/16/2024 2:30 PM 105 2.00 0.00 0.00 0.00 0.00% 2 3 25.00%
PCTY240517P00110000 2/23/2024 3:26 PM 110 1.20 0.00 4.80 0.00 0.00% 1 4 120.46%
PCTY240517P00115000 4/24/2024 3:22 PM 115 0.25 0.00 0.00 0.00 0.00% 1 6 25.00%
PCTY240517P00120000 4/10/2024 2:42 PM 120 2.35 0.00 0.00 0.00 0.00% 4 19 25.00%
PCTY240517P00125000 4/10/2024 2:42 PM 125 2.45 0.00 0.00 0.00 0.00% 4 23 25.00%
PCTY240517P00130000 4/24/2024 3:04 PM 130 1.06 0.00 0.00 0.00 0.00% 3 3 12.50%
PCTY240517P00135000 4/22/2024 4:46 PM 135 1.10 0.00 0.00 0.00 0.00% 7 11 12.50%
PCTY240517P00140000 4/19/2024 4:21 PM 140 2.20 0.00 0.00 0.00 0.00% 2 69 12.50%
PCTY240517P00145000 4/24/2024 5:14 PM 145 3.60 0.00 0.00 0.00 0.00% 22 161 6.25%
PCTY240517P00150000 4/24/2024 5:20 PM 150 5.20 0.00 0.00 0.00 0.00% 18 133 3.13%
PCTY240517P00155000 4/24/2024 7:39 PM 155 7.70 0.00 0.00 0.00 0.00% 221 224 0.78%
PCTY240517P00160000 4/24/2024 7:39 PM 160 10.40 0.00 0.00 0.00 0.00% 36 77 0.00%
PCTY240517P00165000 4/23/2024 5:44 PM 165 9.20 0.00 0.00 0.00 0.00% 10 69 0.00%
PCTY240517P00170000 4/24/2024 4:10 PM 170 18.20 0.00 0.00 0.00 0.00% 5 66 0.00%
PCTY240517P00175000 4/16/2024 2:33 PM 175 16.80 0.00 0.00 0.00 0.00% 2 13 0.00%
PCTY240517P00180000 2/21/2024 3:28 PM 180 15.00 13.70 15.90 0.00 0.00% 4 15 0.00%
PCTY240517P00190000 2/14/2024 4:22 PM 190 24.10 24.50 27.00 0.00 0.00% 5 15 0.00%
PCTY240517P00230000 11/3/2023 1:33 PM 230 84.50 67.60 72.50 0.00 0.00% 1 0 0.00%
PCTY240517P00240000 11/3/2023 1:33 PM 240 95.80 77.60 82.50 0.00 0.00% 1 0 0.00%
PCTY240517P00270000 3/7/2024 2:30 PM 270 105.40 102.80 107.50 0.00 0.00% - 0 0.00%
PCTY240517P00280000 3/7/2024 2:30 PM 280 115.40 112.90 117.50 0.00 0.00% - 0 0.00%

Related Tickers

PYCR Paycor HCM, Inc.
17.45
-0.51%
 
AZPN Aspen Technology, Inc.
197.11
-0.54%
 
DAY Dayforce Inc
59.70
+0.71%
 
PAYC Paycom Software, Inc.
187.91
-0.10%
 
ALKT Alkami Technology, Inc.
24.49
-0.33%
 
TYL Tyler Technologies, Inc.
419.00
+0.13%
 
MANH Manhattan Associates, Inc.
206.32
-10.54%
 
VERX Vertex, Inc.
28.91
+3.47%
 
PTC PTC Inc.
180.50
+0.03%
 
WK Workiva Inc.
80.06
-0.29%