Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC260116C00075000 | 2024-06-21 12:07PM EDT | 75.00 | 76.00 | 72.50 | 77.50 | 0.00 | - | 1 | 17 | 56.86% |
| PAYC260116C00080000 | 2024-06-21 9:30AM EDT | 80.00 | 74.04 | 68.50 | 73.50 | 0.00 | - | 1 | 20 | 55.38% |
| PAYC260116C00085000 | 2024-05-30 1:56PM EDT | 85.00 | 84.00 | 65.00 | 70.00 | 0.00 | - | 10 | 10 | 55.05% |
| PAYC260116C00090000 | 2024-04-02 10:20AM EDT | 90.00 | 114.05 | 81.00 | 90.00 | 0.00 | - | 2 | 1 | 103.22% |
| PAYC260116C00095000 | 2024-05-31 3:57PM EDT | 95.00 | 63.50 | 57.50 | 62.50 | 0.00 | - | 2 | 2 | 52.42% |
| PAYC260116C00100000 | 2024-05-30 2:00PM EDT | 100.00 | 72.00 | 54.00 | 59.00 | 0.00 | - | 1 | 11 | 51.41% |
| PAYC260116C00110000 | 2024-06-07 9:33AM EDT | 110.00 | 51.00 | 47.50 | 52.50 | 0.00 | - | 1 | 8 | 54.43% |
| PAYC260116C00115000 | 2024-06-26 12:18PM EDT | 115.00 | 44.87 | 44.50 | 49.50 | 0.00 | - | 1 | 5 | 53.61% |
| PAYC260116C00120000 | 2024-06-26 12:18PM EDT | 120.00 | 42.00 | 41.50 | 46.50 | 0.00 | - | 1 | 2 | 52.63% |
| PAYC260116C00125000 | 2024-06-04 11:02AM EDT | 125.00 | 45.70 | 39.00 | 44.00 | 0.00 | - | 1 | 7 | 52.34% |
| PAYC260116C00130000 | 2024-06-14 2:43PM EDT | 130.00 | 39.40 | 36.10 | 40.20 | 0.00 | - | 1 | 3 | 49.83% |
| PAYC260116C00135000 | 2024-06-28 10:26AM EDT | 135.00 | 34.50 | 33.80 | 37.80 | +0.40 | +1.17% | 4 | 6 | 49.42% |
| PAYC260116C00140000 | 2024-06-27 9:44AM EDT | 140.00 | 31.60 | 31.10 | 35.40 | 0.00 | - | 3 | 33 | 48.85% |
| PAYC260116C00145000 | 2024-06-28 3:58PM EDT | 145.00 | 31.20 | 30.10 | 33.10 | -1.20 | -3.70% | 176 | 15 | 48.29% |
| PAYC260116C00150000 | 2024-06-28 3:21PM EDT | 150.00 | 28.66 | 27.30 | 30.60 | +0.46 | +1.63% | 2 | 93 | 47.30% |
| PAYC260116C00155000 | 2024-05-30 11:57AM EDT | 155.00 | 26.67 | 24.60 | 28.50 | -13.83 | -34.15% | 1 | 22 | 46.75% |
| PAYC260116C00160000 | 2024-06-28 11:48AM EDT | 160.00 | 24.80 | 22.60 | 26.90 | -0.20 | -0.80% | 3 | 9 | 46.78% |
| PAYC260116C00165000 | 2024-05-10 2:54PM EDT | 165.00 | 43.51 | 20.50 | 30.00 | 0.00 | - | 2 | 44 | 53.31% |
| PAYC260116C00170000 | 2024-06-28 11:39AM EDT | 170.00 | 22.00 | 19.20 | 23.30 | -1.55 | -6.58% | 1 | 38 | 45.88% |
| PAYC260116C00175000 | 2024-06-24 10:24AM EDT | 175.00 | 20.45 | 18.70 | 21.90 | 0.00 | - | 3 | 46 | 45.81% |
| PAYC260116C00180000 | 2024-06-28 10:38AM EDT | 180.00 | 18.75 | 15.90 | 19.60 | +1.65 | +9.65% | 1 | 79 | 44.35% |
| PAYC260116C00185000 | 2024-06-04 9:31AM EDT | 185.00 | 14.50 | 14.80 | 18.80 | 0.00 | - | 2 | 22 | 44.89% |
| PAYC260116C00190000 | 2024-06-13 3:03PM EDT | 190.00 | 15.75 | 13.00 | 18.00 | 0.00 | - | 4 | 31 | 45.35% |
| PAYC260116C00195000 | 2024-03-14 12:31PM EDT | 195.00 | 43.44 | 44.00 | 54.00 | 0.00 | - | 1 | 63 | 91.02% |
| PAYC260116C00200000 | 2024-06-24 10:24AM EDT | 200.00 | 14.10 | 10.50 | 15.50 | 0.00 | - | 3 | 25 | 44.65% |
| PAYC260116C00210000 | 2024-06-18 3:08PM EDT | 210.00 | 11.40 | 8.50 | 13.50 | 0.00 | - | 1 | 107 | 44.31% |
| PAYC260116C00220000 | 2024-05-02 10:16AM EDT | 220.00 | 18.83 | 8.70 | 15.00 | 0.00 | - | 3 | 65 | 49.07% |
| PAYC260116C00230000 | 2024-06-25 12:21PM EDT | 230.00 | 8.20 | 5.50 | 9.70 | 0.00 | - | 1 | 5 | 42.83% |
| PAYC260116C00240000 | 2024-06-26 3:06PM EDT | 240.00 | 6.00 | 5.10 | 8.30 | 0.00 | - | 2 | 52 | 42.39% |
| PAYC260116C00250000 | 2024-06-28 11:32AM EDT | 250.00 | 5.80 | 5.60 | 7.30 | 0.00 | - | 11 | 144 | 42.39% |
| PAYC260116C00260000 | 2024-06-24 9:42AM EDT | 260.00 | 5.47 | 3.50 | 6.50 | 0.00 | - | 3 | 26 | 42.54% |
| PAYC260116C00270000 | 2024-04-19 10:33AM EDT | 270.00 | 18.50 | 9.20 | 15.90 | 0.00 | - | 1 | 14 | 55.21% |
| PAYC260116C00280000 | 2024-05-14 1:35PM EDT | 280.00 | 9.50 | 0.00 | 7.20 | 0.00 | - | 2 | 112 | 47.14% |
| PAYC260116C00290000 | 2024-05-03 9:49AM EDT | 290.00 | 8.56 | 1.60 | 9.60 | 0.00 | - | 1 | 3 | 53.26% |
| PAYC260116C00300000 | 2024-06-28 10:02AM EDT | 300.00 | 2.45 | 1.45 | 3.90 | -0.42 | -14.63% | 1 | 31 | 42.39% |
| PAYC260116C00310000 | 2024-05-02 10:16AM EDT | 310.00 | 5.83 | 1.45 | 5.80 | 0.00 | - | 1 | 1 | 48.35% |
| PAYC260116C00320000 | 2024-06-06 2:44PM EDT | 320.00 | 2.69 | 1.00 | 5.00 | 0.00 | - | - | 1 | 47.71% |
| PAYC260116C00330000 | 2024-03-26 11:07AM EDT | 330.00 | 8.60 | 5.00 | 11.70 | 0.00 | - | 4 | 4 | 56.29% |
| PAYC260116C00340000 | 2024-03-28 12:21PM EDT | 340.00 | 10.40 | 5.80 | 11.20 | 0.00 | - | 1 | 9 | 57.79% |
| PAYC260116C00350000 | 2024-05-03 9:48AM EDT | 350.00 | 4.32 | 0.75 | 4.70 | 0.00 | - | 1 | 8 | 50.36% |
| PAYC260116C00360000 | 2024-03-11 11:56AM EDT | 360.00 | 6.07 | 5.60 | 11.00 | 0.00 | - | 1 | 2 | 59.67% |
| PAYC260116C00370000 | 2023-10-31 3:51PM EDT | 370.00 | 26.32 | 2.00 | 12.00 | 0.00 | - | 1 | 11 | 57.97% |
| PAYC260116C00380000 | 2024-05-02 9:51AM EDT | 380.00 | 3.50 | 0.60 | 4.30 | 0.00 | - | 1 | 3 | 52.30% |
| PAYC260116C00390000 | 2024-02-14 10:30AM EDT | 390.00 | 5.50 | 1.80 | 7.40 | 0.00 | - | 1 | 2 | 54.07% |
| PAYC260116C00400000 | 2024-03-13 3:47PM EDT | 400.00 | 4.30 | 1.85 | 8.10 | 0.00 | - | 2 | 2 | 55.99% |
| PAYC260116C00410000 | 2024-06-24 12:23PM EDT | 410.00 | 1.67 | 0.00 | 5.00 | 0.00 | - | 20 | 1 | 56.95% |
| PAYC260116C00420000 | 2024-05-09 9:30AM EDT | 420.00 | 1.85 | 0.00 | 7.10 | 0.00 | - | 1 | 17 | 53.60% |
| PAYC260116C00430000 | 2024-06-28 10:23AM EDT | 430.00 | 1.50 | 1.25 | 2.00 | -0.10 | -6.25% | 1 | 25 | 48.67% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC260116P00075000 | 2024-06-26 12:55PM EDT | 75.00 | 2.90 | 0.50 | 4.30 | 0.00 | - | 2 | 26 | 48.00% |
| PAYC260116P00080000 | 2024-06-04 2:10PM EDT | 80.00 | 3.06 | 1.50 | 5.00 | 0.00 | - | 4 | 12 | 46.50% |
| PAYC260116P00085000 | 2024-04-25 9:30AM EDT | 85.00 | 3.30 | 1.20 | 5.70 | 0.00 | - | 1 | 26 | 44.84% |
| PAYC260116P00090000 | 2024-04-25 9:30AM EDT | 90.00 | 3.90 | 1.50 | 6.30 | 0.00 | - | 1 | 12 | 42.81% |
| PAYC260116P00095000 | 2024-04-23 9:30AM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| PAYC260116P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 5.30 | 2.05 | 7.90 | 0.00 | - | 1 | 17 | 39.52% |
| PAYC260116P00105000 | 2024-05-31 3:21PM EDT | 105.00 | 8.80 | 7.00 | 12.00 | 0.00 | - | 4 | 13 | 44.45% |
| PAYC260116P00110000 | 2024-06-25 3:22PM EDT | 110.00 | 10.76 | 8.50 | 13.50 | 0.00 | - | 2 | 7 | 43.46% |
| PAYC260116P00115000 | 2024-02-27 10:30AM EDT | 115.00 | 8.50 | 4.10 | 10.20 | 0.00 | - | 1 | 2 | 33.68% |
| PAYC260116P00120000 | 2024-06-25 3:22PM EDT | 120.00 | 14.21 | 11.50 | 16.50 | 0.00 | - | 3 | 7 | 40.99% |
| PAYC260116P00125000 | 2024-05-30 9:30AM EDT | 125.00 | 12.00 | 13.50 | 18.50 | 0.00 | - | 1 | 9 | 40.34% |
| PAYC260116P00130000 | 2024-06-13 9:49AM EDT | 130.00 | 18.50 | 15.80 | 20.40 | 0.00 | - | 2 | 12 | 39.34% |
| PAYC260116P00135000 | 2024-05-07 3:35PM EDT | 135.00 | 12.90 | 16.20 | 23.00 | 0.00 | - | 1 | 19 | 39.23% |
| PAYC260116P00140000 | 2024-06-28 10:51AM EDT | 140.00 | 23.24 | 20.50 | 25.00 | -0.01 | -0.04% | 1 | 23 | 38.02% |
| PAYC260116P00145000 | 2024-06-05 2:32PM EDT | 145.00 | 24.70 | 23.30 | 27.50 | 0.00 | - | 1 | 4 | 37.37% |
| PAYC260116P00150000 | 2024-06-28 1:59PM EDT | 150.00 | 28.20 | 25.50 | 30.00 | +2.10 | +8.05% | 1 | 111 | 36.54% |
| PAYC260116P00155000 | 2024-06-25 1:59PM EDT | 155.00 | 31.00 | 28.10 | 33.00 | 0.00 | - | 1 | 5 | 36.24% |
| PAYC260116P00160000 | 2024-05-02 10:24AM EDT | 160.00 | 26.30 | 28.70 | 37.00 | 0.00 | - | 2 | 26 | 37.16% |
| PAYC260116P00165000 | 2024-06-26 2:05PM EDT | 165.00 | 37.60 | 34.10 | 39.00 | 0.00 | - | 8 | 5 | 35.08% |
| PAYC260116P00170000 | 2024-06-12 9:30AM EDT | 170.00 | 40.50 | 37.50 | 42.00 | 0.00 | - | 2 | 9 | 34.23% |
| PAYC260116P00175000 | 2024-02-05 12:24PM EDT | 175.00 | 28.00 | 27.00 | 36.00 | 0.00 | - | 1 | 149 | 18.95% |
| PAYC260116P00180000 | 2024-06-26 1:25PM EDT | 180.00 | 47.15 | 44.00 | 48.90 | 0.00 | - | 1 | 101 | 33.30% |
| PAYC260116P00185000 | 2024-06-26 11:57AM EDT | 185.00 | 51.29 | 47.50 | 52.50 | 0.00 | - | 2 | 13 | 32.79% |
| PAYC260116P00190000 | 2024-05-03 3:49PM EDT | 190.00 | 39.43 | 47.00 | 57.00 | 0.00 | - | 2 | 142 | 33.52% |
| PAYC260116P00195000 | 2024-06-21 11:43AM EDT | 195.00 | 56.33 | 55.00 | 60.00 | 0.00 | - | 2 | 10 | 31.71% |
| PAYC260116P00200000 | 2024-06-26 11:57AM EDT | 200.00 | 63.21 | 59.00 | 64.00 | 0.00 | - | 2 | 18 | 31.32% |
| PAYC260116P00210000 | 2024-06-14 12:09PM EDT | 210.00 | 69.60 | 67.00 | 72.00 | 0.00 | - | 2 | 16 | 30.00% |
| PAYC260116P00220000 | 2024-06-27 10:57AM EDT | 220.00 | 79.00 | 76.00 | 81.00 | 0.00 | - | 1 | 110 | 30.02% |
| PAYC260116P00230000 | 2024-06-03 10:39AM EDT | 230.00 | 83.50 | 85.00 | 90.00 | 0.00 | - | 1 | 6 | 29.55% |
| PAYC260116P00240000 | 2024-06-07 10:56AM EDT | 240.00 | 92.55 | 94.50 | 99.50 | 0.00 | - | 1 | 4 | 29.93% |
| PAYC260116P00250000 | 2024-06-06 10:51AM EDT | 250.00 | 105.75 | 104.50 | 109.50 | 0.00 | - | 1 | 0 | 31.56% |
| PAYC260116P00260000 | 2024-05-29 1:06PM EDT | 260.00 | 95.40 | 116.90 | 120.40 | 0.00 | - | 1 | 2 | 35.64% |
| PAYC260116P00270000 | 2024-06-05 3:28PM EDT | 270.00 | 125.30 | 124.50 | 129.50 | 0.00 | - | 1 | 0 | 34.55% |
| PAYC260116P00280000 | 2023-11-02 3:30PM EDT | 280.00 | 119.44 | 93.60 | 102.30 | 0.00 | - | 1 | 2 | 0.00% |
| PAYC260116P00300000 | 2023-09-18 9:32AM EDT | 300.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PAYC260116P00320000 | 2023-10-26 10:52AM EDT | 320.00 | 86.04 | 137.00 | 146.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC260116P00330000 | 2023-10-05 3:36PM EDT | 330.00 | 85.02 | 166.00 | 175.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC260116P00350000 | 2024-06-03 10:43AM EDT | 350.00 | 203.50 | 204.50 | 209.50 | 0.00 | - | 1 | 0 | 44.07% |
| PAYC260116P00370000 | 2023-09-26 3:03PM EDT | 370.00 | 120.72 | 127.20 | 133.80 | 0.00 | - | 4 | 4 | 0.00% |
| PAYC260116P00380000 | 2023-09-26 3:03PM EDT | 380.00 | 130.10 | 135.30 | 142.50 | 0.00 | - | - | 2 | 0.00% |
| PAYC260116P00390000 | 2023-09-26 3:03PM EDT | 390.00 | 137.57 | 143.10 | 151.80 | 0.00 | - | - | 2 | 0.00% |
| PAYC260116P00400000 | 2023-09-26 3:03PM EDT | 400.00 | 146.19 | 152.00 | 161.00 | 0.00 | - | - | 2 | 0.00% |
| PAYC260116P00430000 | 2023-11-07 12:42PM EDT | 430.00 | 265.50 | 240.00 | 247.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.