Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 373.08% |
| PAYC240517C00135000 | 2023-11-03 10:40AM EDT | 135.00 | 36.00 | 53.40 | 61.20 | 0.00 | - | 1 | 6 | 299.02% |
| PAYC240517C00140000 | 2024-04-03 3:24PM EDT | 140.00 | 59.48 | 27.00 | 36.40 | 0.00 | - | 1 | 1 | 60.89% |
| PAYC240517C00145000 | 2024-04-26 2:40PM EDT | 145.00 | 46.26 | 22.80 | 30.70 | 0.00 | - | 1 | 2 | 53.47% |
| PAYC240517C00150000 | 2024-05-02 9:39AM EDT | 150.00 | 20.80 | 17.20 | 25.80 | 0.00 | - | 2 | 14 | 95.29% |
| PAYC240517C00155000 | 2024-05-03 9:54AM EDT | 155.00 | 14.90 | 13.50 | 19.30 | +2.70 | +22.13% | 1 | 56 | 67.38% |
| PAYC240517C00160000 | 2024-05-02 2:14PM EDT | 160.00 | 9.80 | 11.10 | 14.10 | +1.20 | +13.95% | 16 | 60 | 52.78% |
| PAYC240517C00165000 | 2024-05-03 9:54AM EDT | 165.00 | 9.00 | 7.30 | 9.20 | +2.50 | +38.46% | 3 | 151 | 40.39% |
| PAYC240517C00170000 | 2024-05-03 3:58PM EDT | 170.00 | 4.91 | 4.80 | 5.20 | +1.11 | +29.21% | 38 | 186 | 32.80% |
| PAYC240517C00175000 | 2024-05-03 3:49PM EDT | 175.00 | 2.54 | 2.50 | 2.75 | +0.49 | +23.90% | 25 | 69 | 31.10% |
| PAYC240517C00180000 | 2024-05-03 3:51PM EDT | 180.00 | 1.25 | 1.10 | 1.50 | -0.14 | -10.07% | 145 | 185 | 32.41% |
| PAYC240517C00185000 | 2024-05-03 1:41PM EDT | 185.00 | 0.60 | 0.50 | 0.75 | -0.12 | -16.67% | 5 | 240 | 33.15% |
| PAYC240517C00190000 | 2024-05-03 9:57AM EDT | 190.00 | 0.51 | 0.25 | 0.35 | +0.07 | +15.91% | 3 | 336 | 33.77% |
| PAYC240517C00195000 | 2024-05-03 3:55PM EDT | 195.00 | 0.15 | 0.15 | 0.75 | -0.17 | -53.12% | 59 | 338 | 47.90% |
| PAYC240517C00200000 | 2024-05-02 3:52PM EDT | 200.00 | 0.18 | 0.05 | 0.65 | -0.02 | -10.00% | 20 | 949 | 52.73% |
| PAYC240517C00210000 | 2024-05-03 3:19PM EDT | 210.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 54 | 1,686 | 46.68% |
| PAYC240517C00220000 | 2024-05-03 3:34PM EDT | 220.00 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 9 | 255 | 55.47% |
| PAYC240517C00230000 | 2024-05-03 10:46AM EDT | 230.00 | 0.05 | 0.10 | 0.50 | 0.00 | - | 5 | 418 | 74.95% |
| PAYC240517C00240000 | 2024-05-02 3:28PM EDT | 240.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 19 | 270 | 61.33% |
| PAYC240517C00250000 | 2024-05-03 1:09PM EDT | 250.00 | 0.03 | 0.00 | 2.10 | -0.02 | -40.00% | 3 | 716 | 114.80% |
| PAYC240517C00260000 | 2024-05-02 12:58PM EDT | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 213 | 73.83% |
| PAYC240517C00270000 | 2024-05-01 2:39PM EDT | 270.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | 2 | 35 | 130.91% |
| PAYC240517C00280000 | 2024-03-12 12:55PM EDT | 280.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 2 | 41 | 133.30% |
| PAYC240517C00290000 | 2024-02-05 2:37PM EDT | 290.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 174.56% |
| PAYC240517C00300000 | 2024-05-02 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,764 | 96.09% |
| PAYC240517C00310000 | 2024-04-10 3:46PM EDT | 310.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 282 | 168.46% |
| PAYC240517C00320000 | 2024-02-20 2:32PM EDT | 320.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 329 | 159.13% |
| PAYC240517C00330000 | 2024-05-01 3:39PM EDT | 330.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 80 | 297 | 200.64% |
| PAYC240517C00340000 | 2024-02-12 10:30AM EDT | 340.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 80 | 250 | 171.19% |
| PAYC240517C00350000 | 2024-03-11 10:29AM EDT | 350.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 5 | 320 | 168.65% |
| PAYC240517C00360000 | 2023-10-09 3:43PM EDT | 360.00 | 7.48 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 224.71% |
| PAYC240517C00370000 | 2023-10-09 3:37PM EDT | 370.00 | 5.91 | 0.00 | 4.80 | 0.00 | - | 7 | 54 | 230.71% |
| PAYC240517C00380000 | 2024-03-22 12:53PM EDT | 380.00 | 1.34 | 0.00 | 1.50 | 0.00 | - | 2 | 262 | 192.77% |
| PAYC240517C00390000 | 2024-03-08 10:30AM EDT | 390.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 297 | 197.66% |
| PAYC240517C00400000 | 2024-03-08 10:30AM EDT | 400.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 40 | 186.72% |
| PAYC240517C00410000 | 2023-12-19 10:30AM EDT | 410.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 500 | 252.69% |
| PAYC240517C00420000 | 2023-12-14 12:36PM EDT | 420.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 573 | 211.62% |
PutsforMay 17, 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 | 4.30 | 0.00 | - | 1 | 22 | 283.94% |
| PAYC240517P00080000 | 2024-02-20 12:25PM EDT | 80.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 229.98% |
| PAYC240517P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 36 | 197.75% |
| PAYC240517P00105000 | 2024-04-30 3:33PM EDT | 105.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 143 | 183.06% |
| PAYC240517P00115000 | 2024-05-03 11:23AM EDT | 115.00 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 1 | 93 | 79.69% |
| PAYC240517P00120000 | 2024-05-01 3:35PM EDT | 120.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1,055 | 1,217 | 124.71% |
| PAYC240517P00125000 | 2024-05-02 11:05AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 1,315 | 59.38% |
| PAYC240517P00130000 | 2024-05-03 10:36AM EDT | 130.00 | 0.20 | 0.00 | 0.45 | +0.14 | +233.33% | 2 | 165 | 70.90% |
| PAYC240517P00135000 | 2024-05-02 12:43PM EDT | 135.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 13 | 450 | 58.50% |
| PAYC240517P00140000 | 2024-05-02 3:57PM EDT | 140.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 38 | 89 | 80.27% |
| PAYC240517P00145000 | 2024-05-03 2:33PM EDT | 145.00 | 0.10 | 0.00 | 0.30 | -0.30 | -75.00% | 25 | 291 | 48.93% |
| PAYC240517P00150000 | 2024-05-03 11:46AM EDT | 150.00 | 0.27 | 0.15 | 0.60 | -0.23 | -46.00% | 6 | 324 | 47.66% |
| PAYC240517P00155000 | 2024-05-03 1:14PM EDT | 155.00 | 0.40 | 0.20 | 0.40 | -0.69 | -63.30% | 4 | 226 | 34.67% |
| PAYC240517P00160000 | 2024-05-03 3:22PM EDT | 160.00 | 0.75 | 0.45 | 0.85 | -1.40 | -65.12% | 28 | 313 | 32.50% |
| PAYC240517P00165000 | 2024-05-03 3:45PM EDT | 165.00 | 1.78 | 1.45 | 1.80 | -2.25 | -55.83% | 21 | 174 | 31.04% |
| PAYC240517P00170000 | 2024-05-03 3:50PM EDT | 170.00 | 3.35 | 3.00 | 3.60 | -3.55 | -51.45% | 82 | 208 | 30.54% |
| PAYC240517P00175000 | 2024-05-03 10:41AM EDT | 175.00 | 7.50 | 5.70 | 7.10 | -3.49 | -31.76% | 17 | 299 | 35.93% |
| PAYC240517P00180000 | 2024-05-02 3:53PM EDT | 180.00 | 14.34 | 7.20 | 13.60 | 0.00 | - | 46 | 311 | 60.23% |
| PAYC240517P00185000 | 2024-05-03 10:46AM EDT | 185.00 | 16.46 | 10.90 | 17.50 | -4.94 | -23.08% | 2 | 175 | 62.82% |
| PAYC240517P00190000 | 2024-05-03 1:14PM EDT | 190.00 | 19.55 | 15.20 | 22.50 | -4.30 | -18.03% | 2 | 295 | 72.88% |
| PAYC240517P00195000 | 2024-05-02 12:22PM EDT | 195.00 | 32.70 | 19.30 | 28.00 | 0.00 | - | 2 | 355 | 86.67% |
| PAYC240517P00200000 | 2024-05-02 3:47PM EDT | 200.00 | 33.46 | 24.50 | 33.00 | 0.00 | - | 6 | 260 | 95.48% |
| PAYC240517P00210000 | 2024-05-02 9:45AM EDT | 210.00 | 44.80 | 34.00 | 43.10 | 0.00 | - | 3 | 443 | 112.61% |
| PAYC240517P00220000 | 2024-04-26 2:39PM EDT | 220.00 | 33.57 | 44.10 | 53.40 | 0.00 | - | 15 | 29 | 130.30% |
| PAYC240517P00230000 | 2024-05-02 1:39PM EDT | 230.00 | 66.05 | 54.20 | 63.40 | 0.00 | - | 4 | 2 | 63.09% |
| 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 | 173.56% |
| 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 | 284.35% |
| 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.