Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC261218C00075000 | 2024-06-20 11:34AM EDT | 75.00 | 79.50 | 74.50 | 79.50 | 0.00 | - | - | 1 | 52.80% |
| PAYC261218C00080000 | 2024-06-17 10:29AM EDT | 80.00 | 74.00 | 71.00 | 76.00 | 0.00 | - | - | 1 | 51.98% |
| PAYC261218C00090000 | 2024-06-13 9:39AM EDT | 90.00 | 67.90 | 64.00 | 69.00 | 0.00 | - | 1 | 1 | 54.38% |
| PAYC261218C00100000 | 2024-06-05 9:34AM EDT | 100.00 | 65.50 | 57.50 | 62.50 | 0.00 | - | 1 | 3 | 52.23% |
| PAYC261218C00125000 | 2024-06-12 1:03PM EDT | 125.00 | 51.10 | 43.50 | 48.50 | 0.00 | - | - | 3 | 48.58% |
| PAYC261218C00135000 | 2024-06-06 10:35AM EDT | 135.00 | 44.20 | 39.00 | 43.50 | 0.00 | - | - | 10 | 47.26% |
| PAYC261218C00140000 | 2024-06-25 12:04PM EDT | 140.00 | 40.00 | 36.50 | 41.50 | -2.00 | -4.76% | 1 | 11 | 47.07% |
| PAYC261218C00145000 | 2024-06-11 3:24PM EDT | 145.00 | 39.70 | 34.50 | 39.00 | 0.00 | - | - | 1 | 46.19% |
| PAYC261218C00150000 | 2024-06-11 10:57AM EDT | 150.00 | 37.00 | 32.00 | 37.00 | 0.00 | - | - | 1 | 45.82% |
| PAYC261218C00155000 | 2024-06-20 3:33PM EDT | 155.00 | 36.00 | 30.00 | 35.00 | 0.00 | - | 1 | 3 | 45.37% |
| PAYC261218C00165000 | 2024-06-04 3:41PM EDT | 165.00 | 33.85 | 26.50 | 31.50 | 0.00 | - | 1 | 1 | 44.79% |
| PAYC261218C00170000 | 2024-06-12 12:35PM EDT | 170.00 | 30.55 | 24.50 | 29.50 | 0.00 | - | 4 | 5 | 44.09% |
| PAYC261218C00175000 | 2024-06-03 9:30AM EDT | 175.00 | 30.80 | 23.00 | 28.00 | 0.00 | - | 1 | 1 | 43.89% |
| PAYC261218C00180000 | 2024-06-21 9:53AM EDT | 180.00 | 26.36 | 21.50 | 26.50 | 0.00 | - | 7 | 7 | 43.61% |
| PAYC261218C00200000 | 2024-06-24 3:55PM EDT | 200.00 | 21.00 | 16.50 | 21.00 | 0.00 | - | 2 | 5 | 42.37% |
| PAYC261218C00210000 | 2024-06-24 3:13PM EDT | 210.00 | 18.25 | 14.00 | 19.00 | 0.00 | - | 2 | 5 | 42.22% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC261218P00080000 | 2024-06-04 11:52AM EDT | 80.00 | 5.06 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 43.54% |
| PAYC261218P00100000 | 2024-06-18 11:37AM EDT | 100.00 | 9.92 | 8.00 | 13.00 | 0.00 | - | - | 2 | 39.48% |
| PAYC261218P00140000 | 2024-06-18 1:46PM EDT | 140.00 | 24.30 | 23.50 | 28.50 | 0.00 | - | 4 | 8 | 33.48% |
| PAYC261218P00145000 | 2024-06-03 11:09AM EDT | 145.00 | 26.95 | 26.00 | 29.40 | 0.00 | - | 10 | 10 | 31.02% |
| PAYC261218P00150000 | 2024-06-20 3:33PM EDT | 150.00 | 30.00 | 28.50 | 33.50 | 0.00 | - | 1 | 2 | 32.11% |
| PAYC261218P00185000 | 2024-06-20 10:20AM EDT | 185.00 | 52.90 | 50.50 | 55.50 | 0.00 | - | - | 5 | 28.40% |
| PAYC261218P00190000 | 2024-06-06 10:06AM EDT | 190.00 | 53.01 | 54.00 | 59.00 | 0.00 | - | - | 1 | 27.76% |
© 2024 Yahoo. All rights reserved.