Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 133.00 | 0.00 | - | 2 | 4 | 75.00 | 0.75 | 0.00 | - | 1 | 38 |
| 129.00 | 0.00 | - | - | 0 | 80.00 | 0.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 85.00 | 1.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 90.00 | 2.01 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 95.00 | 2.47 | 0.00 | - | 2 | 20 |
| 49.60 | 0.00 | - | 2 | 40 | 100.00 | 3.17 | -0.53 | -14.32% | 1 | 28 |
| - | - | - | - | - | 105.00 | 4.20 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 110.00 | 4.90 | 0.00 | - | 1 | 12 |
| 85.75 | 0.00 | - | 1 | 0 | 115.00 | 5.35 | 0.00 | - | 2 | 8 |
| 35.00 | 0.00 | - | 2 | 3 | 120.00 | 7.60 | 0.00 | - | 10 | 223 |
| 49.40 | 0.00 | - | 2 | 1 | 125.00 | 9.10 | 0.00 | - | 1 | 133 |
| 28.58 | 0.00 | - | 1 | 11 | 130.00 | 10.50 | 0.00 | - | 10 | 427 |
| 54.50 | 0.00 | - | 1 | 7 | 135.00 | 13.00 | -0.40 | -2.99% | 2 | 578 |
| 24.10 | 0.00 | - | 13 | 15 | 140.00 | 15.20 | +0.96 | +6.74% | 2 | 176 |
| 18.90 | -1.10 | -5.50% | 1 | 7 | 145.00 | 17.80 | +1.10 | +6.59% | 1 | 120 |
| 16.00 | 0.00 | - | 7 | 56 | 150.00 | 21.10 | 0.00 | - | 1 | 607 |
| 14.50 | +0.60 | +4.32% | 1 | 23 | 155.00 | 21.50 | 0.00 | - | 2 | 134 |
| 14.55 | 0.00 | - | 1 | 19 | 160.00 | 25.47 | 0.00 | - | 11 | 209 |
| 22.75 | 0.00 | - | 1 | 8 | 165.00 | 27.30 | 0.00 | - | 1 | 575 |
| 11.35 | 0.00 | - | 1 | 44 | 170.00 | 23.80 | 0.00 | - | 1 | 136 |
| 10.00 | 0.00 | - | 1 | 20 | 175.00 | 36.00 | 0.00 | - | 1 | 212 |
| 8.50 | 0.00 | - | 1 | 41 | 180.00 | 40.09 | 0.00 | - | 6 | 41 |
| 8.00 | 0.00 | - | 1 | 25 | 185.00 | 24.60 | 0.00 | - | 1 | 184 |
| 5.20 | 0.00 | - | 6 | 40 | 190.00 | 47.00 | 0.00 | - | 2 | 154 |
| 4.70 | 0.00 | - | 2 | 44 | 195.00 | 21.55 | 0.00 | - | 1 | 54 |
| 4.35 | +0.15 | +3.57% | 5 | 230 | 200.00 | 56.50 | 0.00 | - | 1 | 301 |
| 3.15 | -1.00 | -24.10% | 1 | 222 | 210.00 | 64.67 | 0.00 | - | 1 | 38 |
| 2.45 | -0.45 | -15.52% | 1 | 89 | 220.00 | 59.50 | 0.00 | - | 1 | 44 |
| 1.95 | -0.55 | -22.00% | 1 | 111 | 230.00 | 83.14 | 0.00 | - | 8 | 110 |
| 1.60 | 0.00 | - | 1 | 28 | 240.00 | 93.95 | 0.00 | - | 10 | 0 |
| 1.15 | -0.40 | -25.81% | 4 | 38 | 250.00 | 66.00 | 0.00 | - | 1 | 10 |
| 1.09 | -0.27 | -19.85% | 1 | 45 | 260.00 | 47.70 | 0.00 | - | 2 | 1 |
| 3.00 | 0.00 | - | 1 | 9 | 270.00 | 97.50 | 0.00 | - | 1 | 0 |
| 2.60 | 0.00 | - | 1 | 7 | 280.00 | 113.50 | 0.00 | - | 1 | 0 |
| 2.03 | 0.00 | - | 8 | 134 | 290.00 | 140.66 | 0.00 | - | 10 | 0 |
| 0.75 | 0.00 | - | 5 | 187 | 300.00 | 102.80 | 0.00 | - | - | 0 |
| 4.30 | 0.00 | - | 2 | 32 | 310.00 | 55.20 | 0.00 | - | - | 6 |
| 2.72 | 0.00 | - | 9 | 102 | 320.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 1 | 9 | 330.00 | 80.42 | 0.00 | - | 1 | 1 |
| 20.65 | 0.00 | - | 6 | 19 | 340.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 5 | 71 | 350.00 | 184.68 | 0.00 | - | - | 0 |
| 2.60 | 0.00 | - | 1 | 216 | 360.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1 | 12 | 370.00 | - | - | - | - | - |
| 3.86 | 0.00 | - | 2 | 130 | 380.00 | 229.80 | 0.00 | - | 2 | 0 |
| 3.27 | 0.00 | - | 1 | 3 | 390.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 50 | 198 | 400.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 1 | 104 | 410.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 1 | 200 | 420.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.