UK markets open in 3 hours 48 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,400.49 +193.36 (+1.06%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,310.40 +0.80 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,607.45 +1,813.94 (+3.96%)
Paylocity Holding Corporation (PCTY)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 320.92% |
| PCTY240517C00120000 | 2023-11-21 3:50PM EDT | 120.00 | 38.80 | 50.20 | 52.90 | 0.00 | - | - | 0 | 326.00% |
| PCTY240517C00130000 | 2024-02-05 12:19PM EDT | 130.00 | 35.00 | 38.50 | 41.90 | 0.00 | - | 15 | 31 | 263.23% |
| PCTY240517C00135000 | 2024-05-02 12:46PM EDT | 135.00 | 14.75 | 15.40 | 17.90 | -10.65 | -41.93% | 12 | 32 | 61.62% |
| PCTY240517C00140000 | 2024-05-02 1:58PM EDT | 140.00 | 11.70 | 12.30 | 13.50 | -9.70 | -45.33% | 7 | 10 | 60.60% |
| PCTY240517C00145000 | 2024-05-02 2:52PM EDT | 145.00 | 9.50 | 9.30 | 10.40 | -2.50 | -20.83% | 15 | 5 | 61.50% |
| PCTY240517C00150000 | 2024-05-02 3:48PM EDT | 150.00 | 7.00 | 6.60 | 7.40 | -3.50 | -33.33% | 18 | 52 | 59.45% |
| PCTY240517C00155000 | 2024-05-02 3:48PM EDT | 155.00 | 5.00 | 4.40 | 5.20 | -4.00 | -44.44% | 17 | 118 | 58.33% |
| PCTY240517C00160000 | 2024-05-02 3:59PM EDT | 160.00 | 3.30 | 3.10 | 3.50 | -3.60 | -52.17% | 21 | 35 | 58.85% |
| PCTY240517C00165000 | 2024-05-02 2:18PM EDT | 165.00 | 1.90 | 1.55 | 2.60 | -1.63 | -46.18% | 3 | 355 | 57.81% |
| PCTY240517C00170000 | 2024-05-02 3:26PM EDT | 170.00 | 1.40 | 1.05 | 1.60 | -1.38 | -49.64% | 1 | 72 | 58.11% |
| PCTY240517C00175000 | 2024-05-01 10:31AM EDT | 175.00 | 0.54 | 0.60 | 1.00 | -0.82 | -60.29% | 1 | 371 | 57.91% |
| PCTY240517C00180000 | 2024-05-02 1:19PM EDT | 180.00 | 0.40 | 0.30 | 0.60 | -0.95 | -70.37% | 1 | 141 | 57.28% |
| PCTY240517C00185000 | 2024-04-29 2:32PM EDT | 185.00 | 0.85 | 0.05 | 3.50 | 0.00 | - | 2 | 21 | 89.23% |
| PCTY240517C00190000 | 2024-04-26 3:27PM EDT | 190.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 12 | 59 | 105.79% |
| PCTY240517C00195000 | 2024-03-26 9:30AM EDT | 195.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| PCTY240517C00200000 | 2024-05-01 11:05AM EDT | 200.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 64.16% |
| PCTY240517C00210000 | 2024-03-26 9:30AM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| PCTY240517C00220000 | 2024-05-01 1:10PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 69.53% |
| PCTY240517C00230000 | 2024-02-23 10:30AM EDT | 230.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 157.23% |
| PCTY240517C00250000 | 2023-12-08 10:30AM EDT | 250.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 12 | 16 | 177.93% |
| PCTY240517C00260000 | 2023-12-08 10:30AM EDT | 260.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 187.40% |
| PCTY240517C00270000 | 2023-12-08 10:30AM EDT | 270.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 196.34% |
| PCTY240517C00290000 | 2023-11-13 4:36PM EDT | 290.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 212.94% |
| PCTY240517C00300000 | 2023-12-14 10:31AM EDT | 300.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 6 | 152.54% |
Putsfor17 May 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 | 1.15 | 0.00 | - | 1 | 3 | 189.45% |
| PCTY240517P00085000 | 2024-04-26 12:49PM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 147.27% |
| PCTY240517P00100000 | 2024-02-01 10:30AM EDT | 100.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 4 | 1,254 | 168.07% |
| 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 | 0.15 | 0.25 | -0.95 | -79.17% | 1,869 | 4 | 78.03% |
| PCTY240517P00115000 | 2024-04-24 11:22AM EDT | 115.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 6 | 78.42% |
| PCTY240517P00120000 | 2024-05-02 3:54PM EDT | 120.00 | 0.65 | 0.35 | 1.05 | +0.15 | +30.00% | 4 | 19 | 75.88% |
| PCTY240517P00125000 | 2024-05-02 1:45PM EDT | 125.00 | 1.14 | 0.50 | 1.10 | -1.31 | -53.47% | 17 | 23 | 66.89% |
| PCTY240517P00130000 | 2024-05-02 3:50PM EDT | 130.00 | 1.45 | 0.90 | 1.60 | +0.45 | +45.00% | 28 | 6 | 63.48% |
| PCTY240517P00135000 | 2024-05-02 3:59PM EDT | 135.00 | 2.20 | 1.60 | 2.45 | +0.84 | +61.76% | 32 | 16 | 61.33% |
| PCTY240517P00140000 | 2024-05-02 3:40PM EDT | 140.00 | 3.50 | 3.40 | 3.90 | -0.20 | -5.41% | 30 | 79 | 64.04% |
| PCTY240517P00145000 | 2024-05-02 3:35PM EDT | 145.00 | 5.22 | 4.30 | 5.70 | +1.42 | +37.37% | 6 | 166 | 59.33% |
| PCTY240517P00150000 | 2024-05-02 1:53PM EDT | 150.00 | 8.40 | 6.80 | 7.90 | +1.70 | +25.37% | 7 | 132 | 59.03% |
| PCTY240517P00155000 | 2024-05-02 3:12PM EDT | 155.00 | 10.52 | 9.60 | 10.60 | +3.72 | +54.71% | 29 | 230 | 57.47% |
| PCTY240517P00160000 | 2024-04-26 10:13AM EDT | 160.00 | 8.00 | 12.10 | 15.50 | 0.00 | - | 1 | 77 | 59.79% |
| PCTY240517P00165000 | 2024-05-02 2:06PM EDT | 165.00 | 19.55 | 15.80 | 18.70 | +10.35 | +112.50% | 2 | 69 | 55.27% |
| PCTY240517P00170000 | 2024-05-01 9:46AM EDT | 170.00 | 18.20 | 19.60 | 23.50 | 0.00 | - | 2 | 63 | 55.59% |
| PCTY240517P00175000 | 2024-04-30 12:15PM EDT | 175.00 | 20.65 | 24.20 | 28.50 | 0.00 | - | 1 | 13 | 60.62% |
| 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.