Paycom Software, Inc. (PAYC)
NYSE - NYSE Delayed 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 | 209.79% |
| PAYC240517C00135000 | 2023-11-03 10:40AM EDT | 135.00 | 36.00 | 53.40 | 61.20 | 0.00 | - | 1 | 6 | 146.89% |
| PAYC240517C00140000 | 2024-04-03 3:24PM EDT | 140.00 | 59.48 | 44.00 | 51.00 | 0.00 | - | 1 | 1 | 78.27% |
| PAYC240517C00145000 | 2023-12-22 11:24AM EDT | 145.00 | 67.90 | 52.00 | 57.20 | 0.00 | - | 1 | 3 | 182.43% |
| PAYC240517C00150000 | 2024-04-19 9:37AM EDT | 150.00 | 39.00 | 34.30 | 41.90 | 0.00 | - | 1 | 15 | 71.73% |
| PAYC240517C00155000 | 2023-11-06 4:09PM EDT | 155.00 | 24.90 | 39.80 | 44.70 | 0.00 | - | 1 | 55 | 139.21% |
| PAYC240517C00160000 | 2024-04-09 9:52AM EDT | 160.00 | 44.93 | 25.90 | 33.30 | 0.00 | - | 1 | 44 | 70.12% |
| PAYC240517C00165000 | 2024-04-22 9:45AM EDT | 165.00 | 23.95 | 25.20 | 26.80 | 0.00 | - | 8 | 22 | 71.73% |
| PAYC240517C00170000 | 2024-04-19 11:05AM EDT | 170.00 | 22.34 | 21.80 | 23.10 | 0.00 | - | 1 | 66 | 71.39% |
| PAYC240517C00175000 | 2024-04-25 9:56AM EDT | 175.00 | 17.61 | 18.90 | 19.70 | -2.19 | -11.06% | 1 | 52 | 71.70% |
| PAYC240517C00180000 | 2024-04-24 1:46PM EDT | 180.00 | 16.59 | 15.90 | 16.60 | 0.00 | - | 1 | 130 | 70.78% |
| PAYC240517C00185000 | 2024-04-23 11:59AM EDT | 185.00 | 14.55 | 13.20 | 13.80 | 0.00 | - | 2 | 157 | 69.85% |
| PAYC240517C00190000 | 2024-04-24 3:00PM EDT | 190.00 | 10.00 | 10.90 | 11.40 | -1.03 | -9.34% | 2 | 220 | 69.42% |
| PAYC240517C00195000 | 2024-04-25 3:40PM EDT | 195.00 | 9.10 | 8.90 | 9.30 | -0.70 | -7.14% | 49 | 286 | 68.98% |
| PAYC240517C00200000 | 2024-04-25 3:12PM EDT | 200.00 | 7.10 | 7.10 | 7.60 | -0.66 | -8.51% | 31 | 691 | 68.62% |
| PAYC240517C00210000 | 2024-04-25 3:48PM EDT | 210.00 | 4.42 | 4.50 | 4.90 | -0.48 | -9.80% | 7 | 1,382 | 68.36% |
| PAYC240517C00220000 | 2024-04-25 3:48PM EDT | 220.00 | 2.71 | 2.70 | 3.10 | -0.34 | -11.15% | 20 | 244 | 68.14% |
| PAYC240517C00230000 | 2024-04-24 10:13AM EDT | 230.00 | 1.80 | 1.65 | 1.90 | 0.00 | - | 113 | 233 | 68.45% |
| PAYC240517C00240000 | 2024-04-24 2:25PM EDT | 240.00 | 1.10 | 0.95 | 1.20 | 0.00 | - | 5 | 241 | 68.90% |
| PAYC240517C00250000 | 2024-04-25 1:08PM EDT | 250.00 | 0.60 | 0.55 | 1.00 | -0.10 | -14.29% | 4 | 629 | 71.97% |
| PAYC240517C00260000 | 2024-04-25 10:24AM EDT | 260.00 | 0.37 | 0.20 | 0.40 | -0.08 | -17.78% | 1 | 200 | 67.24% |
| PAYC240517C00270000 | 2024-02-26 10:30AM EDT | 270.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | 1 | 33 | 86.28% |
| PAYC240517C00280000 | 2024-03-12 12:55PM EDT | 280.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 2 | 41 | 93.36% |
| PAYC240517C00290000 | 2024-02-05 2:37PM EDT | 290.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 124.49% |
| PAYC240517C00300000 | 2024-04-22 10:34AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 142 | 72.66% |
| PAYC240517C00310000 | 2024-04-10 3:46PM EDT | 310.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 282 | 109.96% |
| PAYC240517C00320000 | 2024-02-20 2:32PM EDT | 320.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 329 | 115.38% |
| PAYC240517C00330000 | 2024-02-09 10:49AM EDT | 330.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 80 | 296 | 150.46% |
| PAYC240517C00340000 | 2024-02-12 10:30AM EDT | 340.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 80 | 250 | 125.49% |
| PAYC240517C00350000 | 2024-03-11 10:29AM EDT | 350.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 5 | 320 | 124.12% |
| PAYC240517C00360000 | 2023-10-09 3:43PM EDT | 360.00 | 7.48 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 166.80% |
| PAYC240517C00370000 | 2023-10-09 3:37PM EDT | 370.00 | 5.91 | 0.00 | 4.80 | 0.00 | - | 7 | 54 | 171.83% |
| PAYC240517C00380000 | 2024-03-22 12:53PM EDT | 380.00 | 1.34 | 0.00 | 1.50 | 0.00 | - | 2 | 262 | 143.55% |
| PAYC240517C00390000 | 2024-03-08 10:30AM EDT | 390.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 297 | 147.71% |
| PAYC240517C00400000 | 2024-03-08 10:30AM EDT | 400.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 40 | 139.75% |
| PAYC240517C00410000 | 2023-12-19 10:30AM EDT | 410.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 500 | 190.28% |
| PAYC240517C00420000 | 2023-12-14 12:36PM EDT | 420.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 573 | 159.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00075000 | 2024-04-19 9:31AM EDT | 75.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 202.34% |
| PAYC240517P00080000 | 2024-02-20 12:25PM EDT | 80.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 205.18% |
| PAYC240517P00100000 | 2024-03-18 9:30AM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| PAYC240517P00105000 | 2023-11-21 12:56PM EDT | 105.00 | 1.30 | 0.00 | 3.10 | 0.00 | - | 5 | 142 | 156.08% |
| PAYC240517P00115000 | 2024-02-01 11:22AM EDT | 115.00 | 1.25 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 148.22% |
| PAYC240517P00120000 | 2023-11-14 4:21PM EDT | 120.00 | 2.95 | 0.10 | 4.80 | 0.00 | - | 3 | 167 | 140.82% |
| PAYC240517P00125000 | 2024-04-24 11:54AM EDT | 125.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 49 | 203 | 81.15% |
| PAYC240517P00130000 | 2024-04-24 11:55AM EDT | 130.00 | 0.55 | 0.20 | 0.55 | 0.00 | - | 23 | 161 | 79.30% |
| PAYC240517P00135000 | 2024-04-22 2:25PM EDT | 135.00 | 0.90 | 0.25 | 3.20 | 0.00 | - | 104 | 444 | 100.42% |
| PAYC240517P00140000 | 2024-04-25 2:17PM EDT | 140.00 | 0.92 | 0.75 | 1.10 | -0.23 | -20.00% | 1 | 46 | 78.42% |
| PAYC240517P00145000 | 2024-04-25 10:37AM EDT | 145.00 | 1.35 | 1.10 | 1.45 | +0.23 | +20.54% | 1 | 234 | 76.42% |
| PAYC240517P00150000 | 2024-04-25 3:46PM EDT | 150.00 | 1.73 | 1.55 | 1.95 | -0.12 | -6.49% | 1 | 226 | 74.68% |
| PAYC240517P00155000 | 2024-04-24 9:35AM EDT | 155.00 | 2.50 | 2.15 | 2.60 | +0.50 | +25.00% | 10 | 112 | 73.05% |
| PAYC240517P00160000 | 2024-04-24 12:26PM EDT | 160.00 | 3.44 | 2.90 | 3.50 | 0.00 | - | 16 | 258 | 71.70% |
| PAYC240517P00165000 | 2024-04-25 2:03PM EDT | 165.00 | 4.47 | 4.10 | 4.60 | -0.08 | -1.76% | 6 | 164 | 71.20% |
| PAYC240517P00170000 | 2024-04-22 9:50AM EDT | 170.00 | 6.65 | 5.30 | 5.90 | 0.00 | - | 1 | 223 | 69.60% |
| PAYC240517P00175000 | 2024-04-24 9:47AM EDT | 175.00 | 7.33 | 7.00 | 7.50 | +0.63 | +9.40% | 1 | 255 | 68.86% |
| PAYC240517P00180000 | 2024-04-25 11:26AM EDT | 180.00 | 9.54 | 8.90 | 9.50 | +1.04 | +12.24% | 2 | 302 | 68.10% |
| PAYC240517P00185000 | 2024-04-25 1:59PM EDT | 185.00 | 11.83 | 11.30 | 11.70 | +1.13 | +10.56% | 12 | 166 | 67.53% |
| PAYC240517P00190000 | 2024-04-25 3:59PM EDT | 190.00 | 14.10 | 13.70 | 14.10 | +0.17 | +1.22% | 2 | 203 | 65.76% |
| PAYC240517P00195000 | 2024-04-25 3:03PM EDT | 195.00 | 17.30 | 16.80 | 17.10 | +0.70 | +4.22% | 4 | 309 | 65.82% |
| PAYC240517P00200000 | 2024-04-25 2:25PM EDT | 200.00 | 20.90 | 20.00 | 20.70 | -0.60 | -2.79% | 9 | 215 | 66.20% |
| PAYC240517P00210000 | 2024-04-18 1:01PM EDT | 210.00 | 27.80 | 26.30 | 28.50 | 0.00 | - | 2 | 621 | 63.50% |
| PAYC240517P00220000 | 2024-04-18 3:15PM EDT | 220.00 | 37.53 | 31.40 | 41.00 | 0.00 | - | 17 | 115 | 67.16% |
| PAYC240517P00230000 | 2024-04-04 10:03AM EDT | 230.00 | 29.74 | 40.40 | 49.70 | 0.00 | - | 1 | 28 | 66.87% |
| 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 | 140.06% |
| PAYC240517P00260000 | 2023-11-08 4:21PM EDT | 260.00 | 92.42 | 69.20 | 77.00 | 0.00 | - | 3 | 0 | 114.40% |
| 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 | 210.52% |
| PAYC240517P00300000 | 2023-11-01 3:01PM EDT | 300.00 | 151.80 | 110.00 | 119.50 | 0.00 | - | 29 | 0 | 116.16% |
| PAYC240517P00330000 | 2023-10-03 3:20PM EDT | 330.00 | 73.91 | 163.00 | 171.40 | 0.00 | - | - | 0 | 309.95% |
| PAYC240517P00340000 | 2023-10-26 9:54AM EDT | 340.00 | 90.00 | 157.00 | 166.00 | 0.00 | - | - | 0 | 213.38% |
| 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.