Paycom Software, Inc. (PAYC)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00130000 | 2024-01-04 11:01AM EDT | 130.00 | 68.60 | 63.10 | 72.50 | 0.00 | - | 1 | 3 | 190.21% |
| PAYC240517C00135000 | 2023-11-03 10:40AM EDT | 135.00 | 36.00 | 53.40 | 61.20 | 0.00 | - | 1 | 6 | 127.73% |
| PAYC240517C00140000 | 2024-04-03 3:24PM EDT | 140.00 | 59.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240517C00145000 | 2023-12-22 11:24AM EDT | 145.00 | 67.90 | 52.00 | 57.20 | 0.00 | - | 1 | 3 | 166.06% |
| PAYC240517C00150000 | 2024-04-19 9:37AM EDT | 150.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240517C00155000 | 2023-11-06 4:09PM EDT | 155.00 | 24.90 | 39.80 | 44.70 | 0.00 | - | 1 | 55 | 125.32% |
| PAYC240517C00160000 | 2024-04-09 9:52AM EDT | 160.00 | 44.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240517C00165000 | 2024-04-22 9:45AM EDT | 165.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PAYC240517C00170000 | 2024-04-19 11:05AM EDT | 170.00 | 22.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240517C00175000 | 2024-04-18 1:04PM EDT | 175.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240517C00180000 | 2024-04-23 12:17PM EDT | 180.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC240517C00185000 | 2024-04-23 11:59AM EDT | 185.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC240517C00190000 | 2024-04-23 2:38PM EDT | 190.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| PAYC240517C00195000 | 2024-04-23 12:35PM EDT | 195.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PAYC240517C00200000 | 2024-04-23 3:46PM EDT | 200.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| PAYC240517C00210000 | 2024-04-23 1:40PM EDT | 210.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PAYC240517C00220000 | 2024-04-23 2:07PM EDT | 220.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PAYC240517C00230000 | 2024-04-23 3:23PM EDT | 230.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PAYC240517C00240000 | 2024-04-23 2:55PM EDT | 240.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| PAYC240517C00250000 | 2024-04-23 1:43PM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PAYC240517C00260000 | 2024-04-22 10:30AM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC240517C00270000 | 2024-02-26 10:30AM EDT | 270.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | 1 | 33 | 81.05% |
| PAYC240517C00280000 | 2024-03-12 12:55PM EDT | 280.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 2 | 41 | 87.87% |
| PAYC240517C00290000 | 2024-02-05 2:37PM EDT | 290.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 117.41% |
| PAYC240517C00300000 | 2024-04-22 10:34AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PAYC240517C00310000 | 2024-04-10 3:46PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAYC240517C00320000 | 2024-02-20 2:32PM EDT | 320.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 329 | 108.98% |
| PAYC240517C00330000 | 2024-02-09 10:49AM EDT | 330.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 80 | 296 | 142.33% |
| PAYC240517C00340000 | 2024-02-12 10:30AM EDT | 340.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 80 | 250 | 118.70% |
| PAYC240517C00350000 | 2024-03-11 10:29AM EDT | 350.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 5 | 320 | 117.48% |
| PAYC240517C00360000 | 2023-10-09 3:43PM EDT | 360.00 | 7.48 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 157.98% |
| PAYC240517C00370000 | 2023-10-09 3:37PM EDT | 370.00 | 5.91 | 0.00 | 4.80 | 0.00 | - | 7 | 54 | 162.82% |
| PAYC240517C00380000 | 2024-03-22 12:53PM EDT | 380.00 | 1.34 | 0.00 | 1.50 | 0.00 | - | 2 | 262 | 136.04% |
| PAYC240517C00390000 | 2024-03-08 10:30AM EDT | 390.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 297 | 140.04% |
| PAYC240517C00400000 | 2024-03-08 10:30AM EDT | 400.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 40 | 132.52% |
| PAYC240517C00410000 | 2023-12-19 10:30AM EDT | 410.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 500 | 180.52% |
| PAYC240517C00420000 | 2023-12-14 12:36PM EDT | 420.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 573 | 151.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00075000 | 2024-04-19 9:31AM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PAYC240517P00080000 | 2024-02-20 12:25PM EDT | 80.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 197.75% |
| PAYC240517P00100000 | 2024-03-18 9:30AM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| PAYC240517P00105000 | 2023-11-21 12:56PM EDT | 105.00 | 1.30 | 0.00 | 3.10 | 0.00 | - | 5 | 142 | 150.93% |
| PAYC240517P00115000 | 2024-02-01 11:22AM EDT | 115.00 | 1.25 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 143.51% |
| PAYC240517P00120000 | 2023-11-14 4:21PM EDT | 120.00 | 2.95 | 0.10 | 4.80 | 0.00 | - | 3 | 167 | 136.50% |
| PAYC240517P00125000 | 2024-02-14 10:30AM EDT | 125.00 | 0.65 | 0.20 | 1.55 | 0.00 | - | 1 | 154 | 98.90% |
| PAYC240517P00130000 | 2024-04-19 12:13PM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAYC240517P00135000 | 2024-04-22 2:25PM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| PAYC240517P00140000 | 2024-04-19 3:09PM EDT | 140.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PAYC240517P00145000 | 2024-04-23 11:44AM EDT | 145.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PAYC240517P00150000 | 2024-04-23 2:31PM EDT | 150.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PAYC240517P00155000 | 2024-04-19 2:08PM EDT | 155.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PAYC240517P00160000 | 2024-04-22 9:53AM EDT | 160.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC240517P00165000 | 2024-04-18 3:58PM EDT | 165.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PAYC240517P00170000 | 2024-04-22 9:50AM EDT | 170.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PAYC240517P00175000 | 2024-04-22 2:40PM EDT | 175.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PAYC240517P00180000 | 2024-04-23 1:09PM EDT | 180.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PAYC240517P00185000 | 2024-04-23 12:56PM EDT | 185.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PAYC240517P00190000 | 2024-04-23 1:54PM EDT | 190.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC240517P00195000 | 2024-04-23 11:51AM EDT | 195.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PAYC240517P00200000 | 2024-04-23 3:21PM EDT | 200.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PAYC240517P00210000 | 2024-04-18 1:01PM EDT | 210.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC240517P00220000 | 2024-04-18 3:15PM EDT | 220.00 | 37.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PAYC240517P00230000 | 2024-04-04 10:03AM EDT | 230.00 | 29.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240517P00240000 | 2023-11-01 10:23AM EDT | 240.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240517P00250000 | 2023-10-27 1:52PM EDT | 250.00 | 33.60 | 67.00 | 76.00 | 0.00 | - | 2 | 0 | 141.25% |
| PAYC240517P00260000 | 2023-11-08 4:21PM EDT | 260.00 | 92.42 | 69.20 | 77.00 | 0.00 | - | 3 | 0 | 81.30% |
| PAYC240517P00270000 | 2023-11-01 10:25AM EDT | 270.00 | 116.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240517P00280000 | 2024-02-29 2:20PM EDT | 280.00 | 97.38 | 76.00 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240517P00290000 | 2023-10-17 12:08PM EDT | 290.00 | 35.50 | 111.60 | 121.00 | 0.00 | - | - | 0 | 208.19% |
| PAYC240517P00300000 | 2023-11-01 3:01PM EDT | 300.00 | 151.80 | 110.00 | 119.50 | 0.00 | - | 29 | 0 | 129.66% |
| PAYC240517P00330000 | 2023-10-03 3:20PM EDT | 330.00 | 73.91 | 163.00 | 171.40 | 0.00 | - | - | 0 | 302.10% |
| PAYC240517P00340000 | 2023-10-26 9:54AM EDT | 340.00 | 90.00 | 157.00 | 166.00 | 0.00 | - | - | 0 | 213.32% |
| PAYC240517P00420000 | 2023-09-25 1:44PM EDT | 420.00 | 163.08 | 167.90 | 174.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.