Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | - | 1 | 0 | 75.00 | 0.95 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 85.00 | 1.40 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 95.00 | 1.67 | -0.89 | -34.77% | 1 | 2 |
| 70.90 | 0.00 | - | 10 | 5 | 100.00 | 2.30 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 105.00 | 3.40 | 0.00 | - | 12 | 14 |
| - | - | - | - | - | 110.00 | 2.60 | 0.00 | - | 2 | 3 |
| 85.30 | 0.00 | - | 1 | 0 | 115.00 | 5.50 | 0.00 | - | 1 | 8 |
| 50.40 | 0.00 | - | - | 1 | 120.00 | 5.92 | +0.22 | +3.86% | 1 | 14 |
| - | - | - | - | - | 125.00 | 7.24 | 0.00 | - | 16 | 87 |
| 48.70 | 0.00 | - | 2 | 1 | 130.00 | 10.30 | +1.60 | +18.39% | 1 | 644 |
| 82.00 | 0.00 | - | 2 | 2 | 135.00 | 5.36 | 0.00 | - | 6 | 25 |
| 19.30 | -1.60 | -7.66% | 4 | 62 | 140.00 | 14.70 | 0.00 | - | 4 | 193 |
| 17.75 | -0.63 | -3.43% | 1 | 33 | 145.00 | 15.30 | 0.00 | - | 6 | 225 |
| 13.50 | -3.48 | -20.49% | 9 | 31 | 150.00 | 17.81 | 0.00 | - | 2 | 73 |
| 11.70 | -2.46 | -17.37% | 9 | 16 | 155.00 | 21.00 | 0.00 | - | 10 | 182 |
| 10.00 | -2.48 | -19.87% | 9 | 35 | 160.00 | 25.20 | +1.57 | +6.64% | 9 | 43 |
| 8.35 | -1.40 | -14.36% | 28 | 9 | 165.00 | 26.80 | 0.00 | - | 3 | 169 |
| 7.33 | -1.29 | -14.97% | 3 | 31 | 170.00 | 16.80 | 0.00 | - | 40 | 47 |
| 6.20 | -1.11 | -15.18% | 29 | 71 | 175.00 | 36.45 | +15.55 | +74.40% | 1 | 295 |
| 7.80 | 0.00 | - | 1 | 79 | 180.00 | 38.89 | 0.00 | - | 4 | 58 |
| 5.30 | 0.00 | - | 7 | 465 | 185.00 | 43.90 | 0.00 | - | 1 | 999 |
| 4.53 | 0.00 | - | 1 | 56 | 190.00 | 49.55 | 0.00 | - | 12 | 144 |
| 3.20 | -0.75 | -18.99% | 1 | 33 | 195.00 | 27.25 | 0.00 | - | 1 | 102 |
| 2.65 | -0.85 | -24.29% | 1 | 93 | 200.00 | 34.24 | 0.00 | - | 70 | 89 |
| 2.86 | 0.00 | - | 5 | 94 | 210.00 | 45.60 | 0.00 | - | 23 | 13 |
| 2.50 | 0.00 | - | 2 | 49 | 220.00 | 74.90 | 0.00 | - | 9 | 6 |
| 7.20 | 0.00 | - | 1 | 17 | 230.00 | 65.50 | 0.00 | - | 68 | 26 |
| 1.30 | -4.28 | -76.70% | 1 | 13 | 240.00 | 86.60 | 0.00 | - | 2 | 14 |
| 2.20 | 0.00 | - | 2 | 144 | 250.00 | 64.20 | 0.00 | - | 1 | 15 |
| 2.69 | 0.00 | - | 2 | 21 | 260.00 | 92.40 | 0.00 | - | 10 | 9 |
| 0.70 | -5.30 | -88.33% | 40 | 66 | 270.00 | 112.70 | 0.00 | - | 1 | 1 |
| 5.80 | 0.00 | - | 12 | 25 | 280.00 | 124.40 | 0.00 | - | 31 | 0 |
| 0.75 | -0.93 | -55.36% | 1 | 139 | 290.00 | 142.20 | 0.00 | - | 1 | 0 |
| 1.10 | 0.00 | - | 1 | 194 | 300.00 | 136.11 | 0.00 | - | 140 | 0 |
| 3.78 | 0.00 | - | 2 | 50 | 310.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 96 | 320.00 | 166.40 | 0.00 | - | 78 | 0 |
| 0.50 | 0.00 | - | 1 | 18 | 330.00 | 178.40 | 0.00 | - | 90 | 0 |
| 2.89 | 0.00 | - | 1 | 48 | 340.00 | 187.70 | 0.00 | - | 19 | 0 |
| 1.83 | 0.00 | - | 3 | 9 | 350.00 | 195.60 | 0.00 | - | 21 | 0 |
| 1.00 | 0.00 | - | 2 | 147 | 360.00 | 101.86 | 0.00 | - | 6 | 6 |
| 0.95 | 0.00 | - | 2 | 31 | 370.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 88 | 380.00 | 110.96 | 0.00 | - | 6 | 1 |
| 0.99 | 0.00 | - | 1 | 11 | 390.00 | 105.65 | 0.00 | - | 1 | 1 |
| 1.05 | 0.00 | - | 42 | 154 | 400.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 1 | 13 | 410.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 10 | 152 | 420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 3 | 430.00 | - | - | - | - | - |
| 11.90 | 0.00 | - | 2 | 2 | 440.00 | - | - | - | - | - |
| 3.67 | 0.00 | - | 2 | 2 | 450.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 6 | 460.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 3 | 3 | 490.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | - | 3 | 500.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 7 | 520.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 5 | 540.00 | 391.47 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.