Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 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 | 72.00 | 76.50 | 0.00 | - | 1 | 17 | 58.53% |
| PAYC260116C00080000 | 2024-06-21 9:30AM EDT | 80.00 | 74.04 | 68.00 | 72.50 | 0.00 | - | 1 | 20 | 56.83% |
| PAYC260116C00085000 | 2024-05-30 1:56PM EDT | 85.00 | 84.00 | 64.00 | 68.50 | 0.00 | - | 10 | 10 | 55.02% |
| PAYC260116C00090000 | 2024-04-02 10:20AM EDT | 90.00 | 114.05 | 81.00 | 90.00 | 0.00 | - | 2 | 1 | 105.90% |
| PAYC260116C00095000 | 2024-05-31 3:57PM EDT | 95.00 | 63.50 | 56.50 | 61.50 | 0.00 | - | 2 | 2 | 52.81% |
| PAYC260116C00100000 | 2024-05-30 2:00PM EDT | 100.00 | 72.00 | 53.50 | 58.00 | 0.00 | - | 1 | 11 | 52.23% |
| PAYC260116C00110000 | 2024-06-07 9:33AM EDT | 110.00 | 51.00 | 47.00 | 51.50 | 0.00 | - | 1 | 8 | 50.44% |
| PAYC260116C00115000 | 2024-06-13 12:45PM EDT | 115.00 | 46.00 | 43.50 | 48.50 | 0.00 | - | 1 | 4 | 53.67% |
| PAYC260116C00120000 | 2024-05-31 9:31AM EDT | 120.00 | 53.00 | 40.70 | 45.50 | 0.00 | - | 1 | 2 | 52.63% |
| PAYC260116C00125000 | 2024-06-04 11:02AM EDT | 125.00 | 45.70 | 37.50 | 42.50 | 0.00 | - | 1 | 7 | 51.47% |
| PAYC260116C00130000 | 2024-06-14 2:43PM EDT | 130.00 | 39.40 | 35.10 | 40.00 | 0.00 | - | 1 | 3 | 50.98% |
| PAYC260116C00135000 | 2024-06-14 2:47PM EDT | 135.00 | 36.70 | 32.60 | 37.50 | 0.00 | - | 6 | 5 | 50.33% |
| PAYC260116C00140000 | 2024-06-20 1:31PM EDT | 140.00 | 34.90 | 32.00 | 35.00 | 0.00 | - | 6 | 29 | 49.54% |
| PAYC260116C00145000 | 2024-06-20 9:44AM EDT | 145.00 | 32.40 | 28.50 | 32.20 | 0.00 | - | 1 | 15 | 48.17% |
| PAYC260116C00150000 | 2024-06-25 12:57PM EDT | 150.00 | 28.10 | 26.30 | 30.40 | 0.00 | - | 7 | 81 | 48.14% |
| PAYC260116C00155000 | 2024-05-30 11:57AM EDT | 155.00 | 40.50 | 24.10 | 28.50 | 0.00 | - | 5 | 22 | 47.82% |
| PAYC260116C00160000 | 2024-06-13 1:00PM EDT | 160.00 | 25.00 | 22.20 | 26.40 | 0.00 | - | 5 | 9 | 47.09% |
| PAYC260116C00165000 | 2024-05-10 2:54PM EDT | 165.00 | 43.51 | 20.50 | 30.00 | 0.00 | - | 2 | 44 | 54.33% |
| PAYC260116C00170000 | 2024-06-03 2:33PM EDT | 170.00 | 23.55 | 18.10 | 23.00 | 0.00 | - | 5 | 38 | 46.38% |
| PAYC260116C00175000 | 2024-06-24 10:24AM EDT | 175.00 | 20.45 | 17.30 | 21.30 | 0.00 | - | 3 | 46 | 45.84% |
| PAYC260116C00180000 | 2024-06-14 2:05PM EDT | 180.00 | 18.30 | 15.10 | 19.70 | 0.00 | - | 1 | 79 | 45.32% |
| PAYC260116C00185000 | 2024-06-04 9:31AM EDT | 185.00 | 14.50 | 13.60 | 18.50 | 0.00 | - | 2 | 22 | 45.26% |
| PAYC260116C00190000 | 2024-06-13 3:03PM EDT | 190.00 | 15.75 | 13.00 | 17.50 | 0.00 | - | 4 | 31 | 45.39% |
| PAYC260116C00195000 | 2024-03-14 12:31PM EDT | 195.00 | 43.44 | 44.00 | 54.00 | 0.00 | - | 1 | 63 | 92.14% |
| PAYC260116C00200000 | 2024-06-24 10:24AM EDT | 200.00 | 14.10 | 10.90 | 14.90 | 0.00 | - | 3 | 25 | 44.47% |
| PAYC260116C00210000 | 2024-06-18 3:08PM EDT | 210.00 | 11.40 | 8.00 | 13.00 | 0.00 | - | 1 | 107 | 44.20% |
| PAYC260116C00220000 | 2024-05-02 10:16AM EDT | 220.00 | 18.83 | 8.70 | 15.00 | 0.00 | - | 3 | 65 | 49.73% |
| PAYC260116C00230000 | 2024-06-25 12:21PM EDT | 230.00 | 8.20 | 5.80 | 9.30 | 0.00 | - | 1 | 4 | 42.71% |
| PAYC260116C00240000 | 2024-05-17 10:36AM EDT | 240.00 | 19.10 | 2.65 | 10.20 | 0.00 | - | 8 | 52 | 46.30% |
| PAYC260116C00250000 | 2024-06-13 11:08AM EDT | 250.00 | 6.06 | 3.50 | 7.10 | 0.00 | - | 1 | 137 | 42.51% |
| PAYC260116C00260000 | 2024-06-24 9:42AM EDT | 260.00 | 5.47 | 3.80 | 5.90 | 0.00 | - | 3 | 26 | 41.77% |
| PAYC260116C00270000 | 2024-04-19 10:33AM EDT | 270.00 | 18.50 | 9.20 | 15.90 | 0.00 | - | 1 | 14 | 55.77% |
| PAYC260116C00280000 | 2024-05-14 1:35PM EDT | 280.00 | 9.50 | 0.00 | 7.20 | 0.00 | - | 2 | 112 | 47.62% |
| PAYC260116C00290000 | 2024-05-03 9:49AM EDT | 290.00 | 8.56 | 1.60 | 9.60 | 0.00 | - | 1 | 3 | 53.76% |
| PAYC260116C00300000 | 2024-06-12 12:09PM EDT | 300.00 | 3.25 | 0.00 | 5.00 | 0.00 | - | 1 | 30 | 45.59% |
| PAYC260116C00310000 | 2024-05-02 10:16AM EDT | 310.00 | 5.83 | 1.45 | 5.80 | 0.00 | - | 1 | 1 | 48.78% |
| PAYC260116C00320000 | 2024-06-06 2:44PM EDT | 320.00 | 2.69 | 1.00 | 5.00 | 0.00 | - | - | 1 | 48.11% |
| PAYC260116C00330000 | 2024-03-26 11:07AM EDT | 330.00 | 8.60 | 5.00 | 11.70 | 0.00 | - | 4 | 4 | 56.74% |
| PAYC260116C00340000 | 2024-03-28 12:21PM EDT | 340.00 | 10.40 | 5.80 | 11.20 | 0.00 | - | 1 | 9 | 58.25% |
| PAYC260116C00350000 | 2024-05-03 9:48AM EDT | 350.00 | 4.32 | 0.75 | 4.70 | 0.00 | - | 1 | 8 | 50.75% |
| PAYC260116C00360000 | 2024-03-11 11:56AM EDT | 360.00 | 6.07 | 5.60 | 11.00 | 0.00 | - | 1 | 2 | 60.10% |
| PAYC260116C00370000 | 2023-10-31 3:51PM EDT | 370.00 | 26.32 | 2.00 | 12.00 | 0.00 | - | 1 | 11 | 58.38% |
| PAYC260116C00380000 | 2024-05-02 9:51AM EDT | 380.00 | 3.50 | 0.60 | 4.30 | 0.00 | - | 1 | 3 | 52.67% |
| PAYC260116C00390000 | 2024-02-14 10:30AM EDT | 390.00 | 5.50 | 1.80 | 7.40 | 0.00 | - | 1 | 2 | 54.44% |
| PAYC260116C00400000 | 2024-03-13 3:47PM EDT | 400.00 | 4.30 | 1.85 | 8.10 | 0.00 | - | 2 | 2 | 56.37% |
| PAYC260116C00410000 | 2024-06-24 12:23PM EDT | 410.00 | 1.67 | 0.05 | 2.85 | 0.00 | - | 20 | 1 | 50.76% |
| PAYC260116C00420000 | 2024-05-09 9:30AM EDT | 420.00 | 1.85 | 0.00 | 7.10 | 0.00 | - | 1 | 17 | 53.94% |
| PAYC260116C00430000 | 2024-06-05 11:45AM EDT | 430.00 | 1.60 | 1.25 | 2.00 | 0.00 | - | 1 | 25 | 48.98% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC260116P00075000 | 2024-06-17 1:45PM EDT | 75.00 | 3.50 | 1.00 | 5.00 | 0.00 | - | 1 | 24 | 49.88% |
| PAYC260116P00080000 | 2024-06-04 2:10PM EDT | 80.00 | 3.06 | 1.50 | 4.90 | 0.00 | - | 4 | 12 | 45.57% |
| PAYC260116P00085000 | 2024-04-25 9:30AM EDT | 85.00 | 3.30 | 1.20 | 5.70 | 0.00 | - | 1 | 26 | 44.23% |
| PAYC260116P00090000 | 2024-04-25 9:30AM EDT | 90.00 | 3.90 | 1.50 | 6.30 | 0.00 | - | 1 | 12 | 42.18% |
| 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 | 38.85% |
| PAYC260116P00105000 | 2024-05-31 3:21PM EDT | 105.00 | 8.80 | 7.80 | 10.70 | 0.00 | - | 4 | 13 | 41.12% |
| PAYC260116P00110000 | 2024-06-25 3:22PM EDT | 110.00 | 10.76 | 8.90 | 12.30 | 0.00 | - | 2 | 5 | 40.46% |
| PAYC260116P00115000 | 2024-02-27 10:30AM EDT | 115.00 | 8.50 | 4.10 | 10.20 | 0.00 | - | 1 | 2 | 32.94% |
| PAYC260116P00120000 | 2024-06-25 3:22PM EDT | 120.00 | 14.21 | 11.60 | 16.50 | 0.00 | - | 3 | 7 | 40.18% |
| PAYC260116P00125000 | 2024-05-30 9:30AM EDT | 125.00 | 12.00 | 14.00 | 18.50 | 0.00 | - | 1 | 9 | 39.50% |
| PAYC260116P00130000 | 2024-06-13 9:49AM EDT | 130.00 | 18.50 | 15.50 | 20.50 | 0.00 | - | 2 | 12 | 38.62% |
| PAYC260116P00135000 | 2024-05-07 3:35PM EDT | 135.00 | 12.90 | 16.20 | 23.00 | 0.00 | - | 1 | 19 | 38.31% |
| PAYC260116P00140000 | 2024-06-18 1:46PM EDT | 140.00 | 22.95 | 20.00 | 25.00 | 0.00 | - | 4 | 22 | 37.06% |
| PAYC260116P00145000 | 2024-06-05 2:32PM EDT | 145.00 | 24.70 | 22.60 | 27.50 | 0.00 | - | 1 | 4 | 36.36% |
| PAYC260116P00150000 | 2024-06-04 10:58AM EDT | 150.00 | 26.10 | 25.50 | 29.90 | 0.00 | - | 1 | 111 | 35.33% |
| PAYC260116P00155000 | 2024-06-25 1:59PM EDT | 155.00 | 31.00 | 28.00 | 33.00 | 0.00 | - | 1 | 4 | 35.11% |
| PAYC260116P00160000 | 2024-05-02 10:24AM EDT | 160.00 | 26.30 | 28.70 | 37.00 | 0.00 | - | 2 | 26 | 35.97% |
| PAYC260116P00165000 | 2024-06-20 10:34AM EDT | 165.00 | 38.00 | 34.00 | 39.00 | 0.00 | - | 1 | 9 | 33.81% |
| PAYC260116P00170000 | 2024-06-12 9:30AM EDT | 170.00 | 40.50 | 37.50 | 42.50 | 0.00 | - | 2 | 9 | 33.60% |
| PAYC260116P00175000 | 2024-02-05 12:24PM EDT | 175.00 | 28.00 | 27.00 | 36.00 | 0.00 | - | 1 | 149 | 16.54% |
| PAYC260116P00180000 | 2024-06-12 10:46AM EDT | 180.00 | 39.00 | 44.50 | 49.50 | 0.00 | - | 1 | 100 | 32.66% |
| PAYC260116P00185000 | 2024-01-26 10:32AM EDT | 185.00 | 32.80 | 28.50 | 37.00 | 0.00 | - | 1 | 11 | 0.00% |
| PAYC260116P00190000 | 2024-05-03 3:49PM EDT | 190.00 | 39.43 | 47.00 | 57.00 | 0.00 | - | 2 | 142 | 31.77% |
| PAYC260116P00195000 | 2024-06-21 11:43AM EDT | 195.00 | 56.33 | 55.50 | 60.50 | 0.00 | - | 2 | 10 | 30.61% |
| PAYC260116P00200000 | 2024-06-14 12:09PM EDT | 200.00 | 61.35 | 59.50 | 64.50 | 0.00 | - | 2 | 20 | 30.10% |
| PAYC260116P00210000 | 2024-06-14 12:09PM EDT | 210.00 | 69.60 | 68.00 | 73.00 | 0.00 | - | 2 | 16 | 29.49% |
| PAYC260116P00220000 | 2024-06-21 9:54AM EDT | 220.00 | 77.61 | 77.00 | 81.50 | 0.00 | - | 1 | 109 | 28.12% |
| PAYC260116P00230000 | 2024-06-03 10:39AM EDT | 230.00 | 83.50 | 86.00 | 91.00 | 0.00 | - | 1 | 6 | 28.64% |
| PAYC260116P00240000 | 2024-06-07 10:56AM EDT | 240.00 | 92.55 | 96.00 | 101.00 | 0.00 | - | 1 | 5 | 30.35% |
| PAYC260116P00250000 | 2024-06-06 10:51AM EDT | 250.00 | 105.75 | 106.00 | 111.00 | 0.00 | - | 1 | 0 | 31.97% |
| PAYC260116P00260000 | 2024-05-29 1:06PM EDT | 260.00 | 95.40 | 116.00 | 121.00 | 0.00 | - | 1 | 2 | 33.50% |
| PAYC260116P00270000 | 2024-06-05 3:28PM EDT | 270.00 | 125.30 | 126.00 | 131.00 | 0.00 | - | 1 | 0 | 34.94% |
| 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 | 206.00 | 211.00 | 0.00 | - | 1 | 0 | 44.42% |
| 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.