Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 76.00 | 0.00 | - | 1 | 17 | 75.00 | 3.50 | 0.00 | - | 1 | 24 |
| 74.04 | 0.00 | - | 1 | 20 | 80.00 | 3.06 | 0.00 | - | 4 | 12 |
| 84.00 | 0.00 | - | 10 | 10 | 85.00 | 3.30 | 0.00 | - | 1 | 26 |
| 114.05 | 0.00 | - | 2 | 1 | 90.00 | 3.90 | 0.00 | - | 1 | 12 |
| 63.50 | 0.00 | - | 2 | 2 | 95.00 | 4.90 | 0.00 | - | 1 | 14 |
| 72.00 | 0.00 | - | 1 | 11 | 100.00 | 5.30 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 105.00 | 8.80 | 0.00 | - | 4 | 13 |
| 51.00 | 0.00 | - | 1 | 8 | 110.00 | 10.76 | -0.24 | -2.18% | 2 | 7 |
| 44.87 | -1.13 | -2.46% | 1 | 4 | 115.00 | 8.50 | 0.00 | - | 1 | 2 |
| 42.00 | -11.00 | -17.19% | 1 | 2 | 120.00 | 14.21 | -1.29 | -8.32% | 3 | 7 |
| 45.70 | 0.00 | - | 1 | 7 | 125.00 | 12.00 | 0.00 | - | 1 | 9 |
| 39.40 | 0.00 | - | 1 | 3 | 130.00 | 18.50 | 0.00 | - | 2 | 12 |
| 36.70 | 0.00 | - | 6 | 5 | 135.00 | 12.90 | 0.00 | - | 1 | 19 |
| 32.00 | -2.90 | -8.31% | 4 | 29 | 140.00 | 23.25 | +0.30 | +1.31% | 1 | 22 |
| 32.40 | 0.00 | - | 10 | 15 | 145.00 | 24.70 | 0.00 | - | 1 | 4 |
| 28.10 | 0.00 | - | 7 | 88 | 150.00 | 26.10 | 0.00 | - | 1 | 111 |
| 40.50 | 0.00 | - | 5 | 22 | 155.00 | 31.00 | +2.11 | +7.30% | 1 | 5 |
| 25.00 | 0.00 | - | 5 | 9 | 160.00 | 26.30 | 0.00 | - | 2 | 26 |
| 43.51 | 0.00 | - | 2 | 44 | 165.00 | 38.00 | 0.00 | - | 1 | 9 |
| 23.55 | 0.00 | - | 5 | 38 | 170.00 | 40.50 | 0.00 | - | 2 | 9 |
| 20.45 | 0.00 | - | 3 | 46 | 175.00 | 28.00 | 0.00 | - | 1 | 149 |
| 18.30 | 0.00 | - | 1 | 79 | 180.00 | 39.00 | 0.00 | - | 1 | 100 |
| 14.50 | 0.00 | - | 2 | 22 | 185.00 | 32.80 | 0.00 | - | 1 | 11 |
| 15.75 | 0.00 | - | 4 | 31 | 190.00 | 39.43 | 0.00 | - | 2 | 142 |
| 43.44 | 0.00 | - | 1 | 63 | 195.00 | 56.33 | 0.00 | - | 2 | 10 |
| 14.10 | 0.00 | - | 3 | 25 | 200.00 | 63.21 | +1.86 | +3.03% | 2 | 20 |
| 11.40 | 0.00 | - | 1 | 107 | 210.00 | 69.60 | 0.00 | - | 2 | 16 |
| 18.83 | 0.00 | - | 3 | 65 | 220.00 | 77.61 | 0.00 | - | 1 | 109 |
| 8.20 | -1.40 | -14.58% | 1 | 5 | 230.00 | 83.50 | 0.00 | - | 1 | 6 |
| 19.10 | 0.00 | - | 8 | 52 | 240.00 | 92.55 | 0.00 | - | 1 | 4 |
| 6.06 | 0.00 | - | 1 | 137 | 250.00 | 105.75 | 0.00 | - | 1 | 0 |
| 5.47 | 0.00 | - | 3 | 26 | 260.00 | 95.40 | 0.00 | - | 1 | 2 |
| 18.50 | 0.00 | - | 1 | 14 | 270.00 | 125.30 | 0.00 | - | 1 | 0 |
| 9.50 | 0.00 | - | 2 | 112 | 280.00 | 119.44 | 0.00 | - | 1 | 2 |
| 8.56 | 0.00 | - | 1 | 3 | 290.00 | - | - | - | - | - |
| 2.87 | -0.38 | -11.69% | 1 | 30 | 300.00 | 59.00 | 0.00 | - | - | 1 |
| 5.83 | 0.00 | - | 1 | 1 | 310.00 | - | - | - | - | - |
| 2.69 | 0.00 | - | - | 1 | 320.00 | 86.04 | 0.00 | - | - | 0 |
| 8.60 | 0.00 | - | 4 | 4 | 330.00 | 85.02 | 0.00 | - | - | 0 |
| 10.40 | 0.00 | - | 1 | 9 | 340.00 | - | - | - | - | - |
| 4.32 | 0.00 | - | 1 | 8 | 350.00 | 203.50 | 0.00 | - | 1 | 0 |
| 6.07 | 0.00 | - | 1 | 2 | 360.00 | - | - | - | - | - |
| 26.32 | 0.00 | - | 1 | 11 | 370.00 | 120.72 | 0.00 | - | 4 | 4 |
| 3.50 | 0.00 | - | 1 | 3 | 380.00 | 130.10 | 0.00 | - | - | 2 |
| 5.50 | 0.00 | - | 1 | 2 | 390.00 | 137.57 | 0.00 | - | - | 2 |
| 4.30 | 0.00 | - | 2 | 2 | 400.00 | 146.19 | 0.00 | - | - | 2 |
| 1.67 | 0.00 | - | 20 | 1 | 410.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1 | 17 | 420.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 1 | 25 | 430.00 | 265.50 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.