Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00210000 | 2024-05-03 3:19PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 54 | 1,686 | 50.20% |
| PAYC240621C00210000 | 2024-05-02 12:31PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.65 | 0.00 | - | 21 | 646 | 36.24% |
| PAYC240719C00210000 | 2024-05-02 2:04PM EDT | 2024-07-19 | 0.65 | 0.75 | 1.70 | 0.00 | - | 6 | 51 | 36.59% |
| PAYC240816C00210000 | 2024-05-02 1:03PM EDT | 2024-08-16 | 2.70 | 3.00 | 3.80 | 0.00 | - | 22 | 123 | 40.52% |
| PAYC241115C00210000 | 2024-05-02 11:19AM EDT | 2024-11-15 | 7.68 | 7.70 | 9.50 | 0.00 | - | 1 | 57 | 43.61% |
| PAYC241220C00210000 | 2024-04-25 3:46PM EDT | 2024-12-20 | 18.70 | 9.00 | 10.50 | 0.00 | - | 5 | 77 | 42.21% |
| PAYC250117C00210000 | 2024-05-02 11:19AM EDT | 2025-01-17 | 9.90 | 10.50 | 11.70 | 0.00 | - | 43 | 187 | 42.13% |
| PAYC260116C00210000 | 2024-04-17 1:19PM EDT | 2026-01-16 | 36.09 | 21.90 | 26.70 | 0.00 | - | 1 | 106 | 44.40% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00210000 | 2024-05-02 9:45AM EDT | 2024-05-17 | 44.80 | 34.00 | 43.10 | 0.00 | - | 3 | 443 | 120.97% |
| PAYC240621P00210000 | 2024-04-17 3:13PM EDT | 2024-06-21 | 28.36 | 34.10 | 43.40 | 0.00 | - | 1 | 97 | 64.59% |
| PAYC240719P00210000 | 2024-05-02 10:15AM EDT | 2024-07-19 | 48.30 | 34.00 | 43.50 | 0.00 | - | 10 | 17 | 51.76% |
| PAYC240816P00210000 | 2024-05-02 1:04PM EDT | 2024-08-16 | 46.60 | 36.40 | 43.20 | 0.00 | - | 33 | 92 | 43.15% |
| PAYC241115P00210000 | 2024-05-03 3:49PM EDT | 2024-11-15 | 44.43 | 40.20 | 46.30 | +7.76 | +21.16% | 2 | 42 | 39.26% |
| PAYC241220P00210000 | 2024-04-22 3:54PM EDT | 2024-12-20 | 38.00 | 42.40 | 46.60 | 0.00 | - | 50 | 17 | 36.80% |
| PAYC250117P00210000 | 2024-05-02 11:22AM EDT | 2025-01-17 | 49.10 | 43.30 | 47.00 | 0.00 | - | 1 | 43 | 35.55% |
| PAYC260116P00210000 | 2024-05-02 11:22AM EDT | 2026-01-16 | 54.05 | 46.00 | 56.00 | 0.00 | - | 1 | 12 | 33.76% |
© 2024 Yahoo. All rights reserved.