Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM 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 | 393.29% |
| PAYC240517C00135000 | 2023-11-03 10:40AM EDT | 135.00 | 36.00 | 53.40 | 61.20 | 0.00 | - | 1 | 6 | 319.67% |
| PAYC240517C00140000 | 2024-04-03 3:24PM EDT | 140.00 | 59.48 | 23.80 | 29.30 | 0.00 | - | 1 | 1 | 87.57% |
| PAYC240517C00145000 | 2024-04-26 2:40PM EDT | 145.00 | 46.26 | 19.10 | 24.30 | 0.00 | - | 1 | 2 | 75.56% |
| PAYC240517C00150000 | 2024-05-01 2:02PM EDT | 150.00 | 20.80 | 14.20 | 20.00 | -17.80 | -46.11% | 2 | 14 | 70.57% |
| PAYC240517C00155000 | 2024-05-02 10:15AM EDT | 155.00 | 12.20 | 10.80 | 16.30 | -12.70 | -51.00% | 1 | 55 | 68.97% |
| PAYC240517C00160000 | 2024-05-02 2:14PM EDT | 160.00 | 8.60 | 8.60 | 9.70 | -24.03 | -73.64% | 20 | 45 | 41.72% |
| PAYC240517C00165000 | 2024-05-02 3:10PM EDT | 165.00 | 6.50 | 5.80 | 6.10 | -24.80 | -79.23% | 303 | 18 | 37.34% |
| PAYC240517C00170000 | 2024-05-02 3:42PM EDT | 170.00 | 3.80 | 3.40 | 3.80 | -17.92 | -82.50% | 304 | 68 | 37.43% |
| PAYC240517C00175000 | 2024-05-02 3:21PM EDT | 175.00 | 2.30 | 1.95 | 2.25 | -17.00 | -88.08% | 51 | 54 | 37.84% |
| PAYC240517C00180000 | 2024-05-02 3:29PM EDT | 180.00 | 1.39 | 0.95 | 1.35 | -13.94 | -90.93% | 116 | 144 | 39.21% |
| PAYC240517C00185000 | 2024-05-02 3:25PM EDT | 185.00 | 0.72 | 0.55 | 0.80 | -11.88 | -94.29% | 184 | 245 | 40.58% |
| PAYC240517C00190000 | 2024-05-02 3:25PM EDT | 190.00 | 0.44 | 0.40 | 0.55 | -9.86 | -95.73% | 208 | 227 | 43.46% |
| PAYC240517C00195000 | 2024-05-02 3:20PM EDT | 195.00 | 0.32 | 0.20 | 1.00 | -8.28 | -96.28% | 62 | 387 | 50.81% |
| PAYC240517C00200000 | 2024-05-02 2:14PM EDT | 200.00 | 0.15 | 0.10 | 0.25 | -6.75 | -97.83% | 35 | 1,021 | 47.80% |
| PAYC240517C00210000 | 2024-05-02 3:30PM EDT | 210.00 | 0.06 | 0.05 | 0.10 | -4.44 | -97.80% | 87 | 1,666 | 50.39% |
| PAYC240517C00220000 | 2024-05-02 3:28PM EDT | 220.00 | 0.05 | 0.00 | 0.25 | -2.95 | -98.33% | 72 | 270 | 60.64% |
| PAYC240517C00230000 | 2024-05-02 1:46PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -1.68 | -97.11% | 21 | 429 | 57.03% |
| PAYC240517C00240000 | 2024-05-02 3:28PM EDT | 240.00 | 0.04 | 0.00 | 0.05 | -1.16 | -96.67% | 19 | 280 | 63.67% |
| PAYC240517C00250000 | 2024-05-02 12:45PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -0.75 | -93.75% | 26 | 718 | 69.53% |
| PAYC240517C00260000 | 2024-05-02 12:58PM EDT | 260.00 | 0.03 | 0.00 | 0.05 | -0.50 | -94.34% | 11 | 213 | 75.78% |
| PAYC240517C00270000 | 2024-05-01 2:39PM EDT | 270.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 81.25% |
| PAYC240517C00280000 | 2024-03-12 12:55PM EDT | 280.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 2 | 41 | 135.16% |
| PAYC240517C00290000 | 2024-02-05 2:37PM EDT | 290.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 176.22% |
| PAYC240517C00300000 | 2024-05-02 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 1,761 | 96.88% |
| PAYC240517C00310000 | 2024-04-10 3:46PM EDT | 310.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 282 | 101.56% |
| PAYC240517C00320000 | 2024-02-20 2:32PM EDT | 320.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 329 | 159.96% |
| PAYC240517C00330000 | 2024-05-01 3:39PM EDT | 330.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 80 | 297 | 110.94% |
| PAYC240517C00340000 | 2024-02-12 10:30AM EDT | 340.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 80 | 250 | 171.58% |
| PAYC240517C00350000 | 2024-03-11 10:29AM EDT | 350.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 5 | 320 | 168.85% |
| PAYC240517C00360000 | 2023-10-09 3:43PM EDT | 360.00 | 7.48 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 224.49% |
| PAYC240517C00370000 | 2023-10-09 3:37PM EDT | 370.00 | 5.91 | 0.00 | 4.80 | 0.00 | - | 7 | 54 | 230.25% |
| PAYC240517C00380000 | 2024-03-22 12:53PM EDT | 380.00 | 1.34 | 0.00 | 1.50 | 0.00 | - | 2 | 262 | 192.38% |
| PAYC240517C00390000 | 2024-03-08 10:30AM EDT | 390.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 297 | 197.12% |
| PAYC240517C00400000 | 2024-03-08 10:30AM EDT | 400.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 40 | 186.13% |
| PAYC240517C00410000 | 2023-12-19 10:30AM EDT | 410.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 500 | 251.42% |
| PAYC240517C00420000 | 2023-12-14 12:36PM EDT | 420.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 573 | 210.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00075000 | 2024-05-02 9:57AM EDT | 75.00 | 0.46 | 0.00 | 0.35 | -1.04 | -69.33% | 1 | 21 | 170.70% |
| PAYC240517P00080000 | 2024-02-20 12:25PM EDT | 80.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 216.99% |
| PAYC240517P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 36 | 129.59% |
| PAYC240517P00105000 | 2024-04-30 3:33PM EDT | 105.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 143 | 150.44% |
| PAYC240517P00115000 | 2024-05-01 3:18PM EDT | 115.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 92 | 93 | 72.66% |
| PAYC240517P00120000 | 2024-05-01 3:35PM EDT | 120.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1,055 | 1,217 | 114.21% |
| PAYC240517P00125000 | 2024-05-02 11:05AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 28 | 1,307 | 53.13% |
| PAYC240517P00130000 | 2024-05-01 3:59PM EDT | 130.00 | 0.06 | 0.00 | 0.30 | -0.24 | -80.00% | 1 | 166 | 59.18% |
| PAYC240517P00135000 | 2024-05-02 12:43PM EDT | 135.00 | 0.10 | 0.00 | 0.20 | -0.35 | -77.78% | 13 | 455 | 53.91% |
| PAYC240517P00140000 | 2024-05-02 3:11PM EDT | 140.00 | 0.15 | 0.05 | 0.35 | -0.55 | -78.57% | 33 | 80 | 51.12% |
| PAYC240517P00145000 | 2024-05-02 1:55PM EDT | 145.00 | 0.40 | 0.15 | 0.45 | -0.55 | -57.89% | 42 | 294 | 45.12% |
| PAYC240517P00150000 | 2024-05-02 3:36PM EDT | 150.00 | 0.50 | 0.50 | 0.70 | -1.00 | -66.67% | 97 | 330 | 40.85% |
| PAYC240517P00155000 | 2024-05-02 3:28PM EDT | 155.00 | 1.13 | 0.95 | 1.35 | -0.97 | -46.19% | 86 | 245 | 39.23% |
| PAYC240517P00160000 | 2024-05-02 2:56PM EDT | 160.00 | 2.95 | 2.15 | 2.40 | +0.32 | +12.17% | 100 | 290 | 37.24% |
| PAYC240517P00165000 | 2024-05-02 3:44PM EDT | 165.00 | 4.10 | 3.90 | 4.30 | +0.20 | +5.13% | 89 | 200 | 37.05% |
| PAYC240517P00170000 | 2024-05-02 3:09PM EDT | 170.00 | 7.00 | 6.70 | 7.00 | +1.83 | +35.40% | 51 | 240 | 37.13% |
| PAYC240517P00175000 | 2024-05-02 3:08PM EDT | 175.00 | 10.99 | 9.90 | 10.90 | +4.44 | +67.79% | 83 | 269 | 41.26% |
| PAYC240517P00180000 | 2024-05-02 3:08PM EDT | 180.00 | 15.51 | 12.00 | 17.70 | +7.01 | +82.47% | 43 | 336 | 66.88% |
| PAYC240517P00185000 | 2024-05-02 1:02PM EDT | 185.00 | 21.42 | 16.90 | 21.30 | +10.51 | +96.33% | 73 | 222 | 64.98% |
| PAYC240517P00190000 | 2024-05-02 3:00PM EDT | 190.00 | 25.85 | 21.00 | 27.40 | +12.25 | +90.07% | 12 | 297 | 50.17% |
| PAYC240517P00195000 | 2024-05-02 10:44AM EDT | 195.00 | 32.70 | 24.20 | 32.80 | +16.50 | +101.85% | 2 | 356 | 96.44% |
| PAYC240517P00200000 | 2024-05-02 9:38AM EDT | 200.00 | 37.70 | 29.30 | 37.50 | +17.95 | +90.89% | 5 | 281 | 101.95% |
| PAYC240517P00210000 | 2024-05-02 9:45AM EDT | 210.00 | 44.80 | 42.70 | 45.90 | +17.00 | +61.15% | 3 | 621 | 77.49% |
| PAYC240517P00220000 | 2024-04-26 2:39PM EDT | 220.00 | 33.57 | 50.20 | 57.80 | 0.00 | - | 15 | 95 | 82.52% |
| PAYC240517P00230000 | 2024-05-02 1:39PM EDT | 230.00 | 66.05 | 59.50 | 67.40 | +26.08 | +65.25% | 4 | 24 | 74.02% |
| 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 | 0.00% |
| PAYC240517P00260000 | 2023-11-08 4:21PM EDT | 260.00 | 92.42 | 69.20 | 77.00 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 0.00% |
| PAYC240517P00300000 | 2023-11-01 3:01PM EDT | 300.00 | 151.80 | 110.00 | 119.50 | 0.00 | - | 29 | 0 | 0.00% |
| PAYC240517P00330000 | 2023-10-03 3:20PM EDT | 330.00 | 73.91 | 163.00 | 171.40 | 0.00 | - | - | 0 | 230.81% |
| PAYC240517P00340000 | 2023-10-26 9:54AM EDT | 340.00 | 90.00 | 157.00 | 166.00 | 0.00 | - | - | 0 | 0.00% |
| 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.