UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.73 -0.93 (-1.18%) GOLD FUTURES
2,391.10 -34.80 (-1.43%) DOW
39,722.54 -150.45 (-0.38%) Bitcoin GBP
54,871.59 +32.14 (+0.06%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00075000 | 2024-03-20 11:19AM EDT | 75.00 | 117.75 | 104.20 | 114.00 | 0.00 | - | 1 | 0 | 243.70% |
| PAYC240621C00115000 | 2023-12-12 10:30AM EDT | 115.00 | 84.00 | 81.80 | 91.00 | 0.00 | - | - | 1 | 286.47% |
| PAYC240621C00125000 | 2023-12-01 2:48PM EDT | 125.00 | 65.70 | 81.20 | 90.40 | 0.00 | - | 4 | 16 | 318.65% |
| PAYC240621C00130000 | 2023-12-06 3:06PM EDT | 130.00 | 63.20 | 69.00 | 77.30 | 0.00 | - | 5 | 7 | 250.15% |
| PAYC240621C00135000 | 2023-11-07 2:19PM EDT | 135.00 | 44.00 | 56.30 | 62.20 | 0.00 | - | 5 | 2 | 177.14% |
| PAYC240621C00140000 | 2024-04-23 11:21AM EDT | 140.00 | 52.12 | 36.50 | 45.00 | 0.00 | - | 1 | 56 | 57.81% |
| PAYC240621C00145000 | 2024-01-09 12:42PM EDT | 145.00 | 67.70 | 51.40 | 60.70 | 0.00 | - | 1 | 2 | 193.31% |
| PAYC240621C00150000 | 2024-05-16 10:37AM EDT | 150.00 | 30.80 | 27.20 | 35.20 | 0.00 | - | 1 | 17 | 50.44% |
| PAYC240621C00155000 | 2024-03-25 11:55AM EDT | 155.00 | 39.10 | 33.20 | 40.20 | 0.00 | - | 1 | 4 | 113.77% |
| PAYC240621C00160000 | 2024-05-20 10:13AM EDT | 160.00 | 21.44 | 19.10 | 25.20 | 0.00 | - | 2 | 28 | 65.10% |
| PAYC240621C00165000 | 2024-05-20 12:25PM EDT | 165.00 | 16.04 | 15.10 | 17.80 | 0.00 | - | 2 | 24 | 41.24% |
| PAYC240621C00170000 | 2024-05-20 12:35PM EDT | 170.00 | 12.36 | 12.00 | 12.70 | 0.00 | - | 10 | 62 | 32.26% |
| PAYC240621C00175000 | 2024-05-22 12:45PM EDT | 175.00 | 8.80 | 8.40 | 9.10 | +0.70 | +8.64% | 4 | 135 | 30.63% |
| PAYC240621C00180000 | 2024-05-22 11:03AM EDT | 180.00 | 6.00 | 5.60 | 6.00 | +0.40 | +7.14% | 3 | 192 | 28.80% |
| PAYC240621C00185000 | 2024-05-22 9:46AM EDT | 185.00 | 2.91 | 3.40 | 3.70 | -0.09 | -3.00% | 2 | 209 | 27.74% |
| PAYC240621C00190000 | 2024-05-22 11:51AM EDT | 190.00 | 2.10 | 2.00 | 2.30 | +0.20 | +10.53% | 16 | 320 | 28.10% |
| PAYC240621C00195000 | 2024-05-22 1:25PM EDT | 195.00 | 1.35 | 1.20 | 1.35 | +0.23 | +20.54% | 3 | 233 | 28.28% |
| PAYC240621C00200000 | 2024-05-21 12:16PM EDT | 200.00 | 0.70 | 0.60 | 0.85 | +0.16 | +29.63% | 3 | 469 | 29.38% |
| PAYC240621C00210000 | 2024-05-20 1:33PM EDT | 210.00 | 0.06 | 0.10 | 0.40 | 0.00 | - | 24 | 643 | 32.52% |
| PAYC240621C00220000 | 2024-05-20 12:59PM EDT | 220.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 1 | 164 | 60.35% |
| PAYC240621C00230000 | 2024-05-15 3:14PM EDT | 230.00 | 0.72 | 0.00 | 4.30 | 0.00 | - | 3 | 125 | 68.60% |
| PAYC240621C00240000 | 2024-05-20 10:47AM EDT | 240.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 40 | 76.61% |
| PAYC240621C00250000 | 2024-05-13 1:59PM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 195 | 84.06% |
| PAYC240621C00260000 | 2024-05-13 2:10PM EDT | 260.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 179 | 76.66% |
| PAYC240621C00270000 | 2024-04-19 2:31PM EDT | 270.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| PAYC240621C00280000 | 2024-02-09 11:52AM EDT | 280.00 | 1.50 | 0.10 | 4.60 | 0.00 | - | 2 | 79 | 105.96% |
| PAYC240621C00290000 | 2024-05-01 3:58PM EDT | 290.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 3 | 17 | 109.62% |
| PAYC240621C00300000 | 2024-04-11 1:34PM EDT | 300.00 | 0.52 | 0.00 | 2.00 | 0.00 | - | 20 | 47 | 98.63% |
| PAYC240621C00310000 | 2024-02-21 11:40AM EDT | 310.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 2 | 264 | 121.12% |
| PAYC240621C00320000 | 2024-02-21 12:13PM EDT | 320.00 | 0.65 | 0.00 | 2.65 | 0.00 | - | 3 | 376 | 113.89% |
| PAYC240621C00330000 | 2024-05-22 11:32AM EDT | 330.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 289 | 71.09% |
| PAYC240621C00340000 | 2024-02-12 10:30AM EDT | 340.00 | 0.81 | 0.00 | 1.50 | 0.00 | - | 80 | 256 | 111.38% |
| PAYC240621C00350000 | 2024-02-09 3:39PM EDT | 350.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 373 | 110.69% |
| PAYC240621C00360000 | 2023-10-23 10:02AM EDT | 360.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| PAYC240621C00370000 | 2024-02-20 4:12PM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 9 | 122.90% |
| PAYC240621C00380000 | 2023-09-25 10:15AM EDT | 380.00 | 5.20 | 2.20 | 5.50 | 0.00 | - | 1 | 9 | 172.19% |
| PAYC240621C00390000 | 2024-03-11 10:29AM EDT | 390.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 129.98% |
| PAYC240621C00400000 | 2024-01-02 10:47AM EDT | 400.00 | 2.40 | 0.00 | 2.00 | 0.00 | - | 1 | 67 | 139.50% |
| PAYC240621C00410000 | 2024-04-08 11:56AM EDT | 410.00 | 0.24 | 0.00 | 2.60 | 0.00 | - | 20 | 66 | 149.15% |
| PAYC240621C00420000 | 2024-01-02 10:47AM EDT | 420.00 | 2.40 | 0.00 | 4.30 | 0.00 | - | 1 | 30 | 166.85% |
| PAYC240621C00430000 | 2023-09-28 10:33AM EDT | 430.00 | 1.61 | 0.00 | 4.60 | 0.00 | - | 3 | 53 | 172.44% |
| PAYC240621C00440000 | 2023-09-11 10:30AM EDT | 440.00 | 3.00 | 0.95 | 2.35 | 0.00 | - | 1 | 31 | 165.43% |
| PAYC240621C00450000 | 2023-10-23 12:15PM EDT | 450.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 21 | 22 | 180.44% |
| PAYC240621C00460000 | 2023-06-15 10:06AM EDT | 460.00 | 10.75 | 16.10 | 18.40 | 0.00 | - | - | 3 | 300.92% |
| PAYC240621C00470000 | 2023-08-25 10:42AM EDT | 470.00 | 3.85 | 0.00 | 4.80 | 0.00 | - | 8 | 6 | 186.69% |
| PAYC240621C00480000 | 2023-12-11 3:38PM EDT | 480.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 10 | 11 | 186.67% |
| PAYC240621C00490000 | 2023-10-19 1:55PM EDT | 490.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 192.60% |
| PAYC240621C00500000 | 2023-11-14 12:49PM EDT | 500.00 | 0.90 | 0.10 | 5.10 | 0.00 | - | 1 | 8 | 198.36% |
| PAYC240621C00520000 | 2024-01-03 12:45PM EDT | 520.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 95 | 197.02% |
| PAYC240621C00540000 | 2023-10-31 12:50PM EDT | 540.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 91 | 206.15% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00075000 | 2023-12-19 10:30AM EDT | 75.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 174.41% |
| PAYC240621P00085000 | 2023-11-15 2:27PM EDT | 85.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 3 | 184.42% |
| PAYC240621P00090000 | 2024-04-24 9:55AM EDT | 90.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | - | 1 | 167.77% |
| PAYC240621P00095000 | 2024-02-12 12:10PM EDT | 95.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 124.90% |
| PAYC240621P00100000 | 2024-02-05 10:30AM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| PAYC240621P00105000 | 2023-11-16 11:46AM EDT | 105.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 139.84% |
| PAYC240621P00110000 | 2023-12-01 1:59PM EDT | 110.00 | 2.23 | 0.00 | 4.70 | 0.00 | - | 16 | 16 | 129.25% |
| PAYC240621P00115000 | 2024-02-13 12:47PM EDT | 115.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 91.89% |
| PAYC240621P00120000 | 2024-02-16 2:32PM EDT | 120.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 111.38% |
| PAYC240621P00125000 | 2024-02-15 2:32PM EDT | 125.00 | 0.90 | 0.25 | 3.30 | 0.00 | - | 1 | 4 | 94.46% |
| PAYC240621P00130000 | 2024-05-21 3:31PM EDT | 130.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 44 | 55.37% |
| PAYC240621P00135000 | 2024-05-21 3:35PM EDT | 135.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 575 | 47.56% |
| PAYC240621P00140000 | 2024-05-03 3:35PM EDT | 140.00 | 0.53 | 0.05 | 3.90 | 0.00 | - | 4 | 46 | 73.10% |
| PAYC240621P00145000 | 2024-05-20 9:30AM EDT | 145.00 | 0.19 | 0.05 | 1.45 | 0.00 | - | 1 | 118 | 50.51% |
| PAYC240621P00150000 | 2024-05-21 9:38AM EDT | 150.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 3 | 73 | 41.90% |
| PAYC240621P00155000 | 2024-05-16 12:18PM EDT | 155.00 | 0.85 | 0.15 | 0.60 | +0.35 | +70.00% | 2 | 130 | 35.84% |
| PAYC240621P00160000 | 2024-05-21 2:07PM EDT | 160.00 | 0.58 | 0.35 | 0.55 | 0.00 | - | 3 | 301 | 29.18% |
| PAYC240621P00165000 | 2024-05-22 1:21PM EDT | 165.00 | 0.87 | 0.85 | 1.00 | -0.13 | -13.00% | 160 | 228 | 27.67% |
| PAYC240621P00170000 | 2024-05-22 1:38PM EDT | 170.00 | 1.70 | 1.65 | 1.90 | -0.30 | -15.00% | 10 | 187 | 27.06% |
| PAYC240621P00175000 | 2024-05-22 1:20PM EDT | 175.00 | 2.95 | 2.95 | 3.30 | -0.69 | -18.96% | 17 | 407 | 26.27% |
| PAYC240621P00180000 | 2024-05-22 11:06AM EDT | 180.00 | 5.00 | 5.00 | 5.50 | -0.30 | -5.66% | 2 | 203 | 26.17% |
| PAYC240621P00185000 | 2024-05-20 12:24PM EDT | 185.00 | 8.50 | 7.80 | 8.40 | 0.00 | - | 1 | 341 | 25.99% |
| PAYC240621P00190000 | 2024-05-22 11:56AM EDT | 190.00 | 11.90 | 11.20 | 12.10 | -5.10 | -30.00% | 1 | 167 | 26.65% |
| PAYC240621P00195000 | 2024-05-20 11:52AM EDT | 195.00 | 15.80 | 12.90 | 17.60 | 0.00 | - | 1 | 333 | 36.27% |
| PAYC240621P00200000 | 2024-05-14 2:01PM EDT | 200.00 | 24.63 | 17.40 | 20.90 | 0.00 | - | 10 | 111 | 29.40% |
| PAYC240621P00210000 | 2024-04-17 3:13PM EDT | 210.00 | 28.36 | 23.50 | 33.00 | 0.00 | - | 1 | 51 | 56.23% |
| PAYC240621P00220000 | 2024-05-02 10:13AM EDT | 220.00 | 61.60 | 35.60 | 43.80 | 0.00 | - | 6 | 0 | 71.97% |
| PAYC240621P00230000 | 2024-02-14 2:53PM EDT | 230.00 | 43.16 | 37.80 | 44.30 | 0.00 | - | 3 | 4 | 0.00% |
| PAYC240621P00240000 | 2024-04-26 3:52PM EDT | 240.00 | 53.00 | 55.30 | 63.80 | 0.00 | - | 10 | 10 | 90.12% |
| PAYC240621P00250000 | 2024-05-02 3:52PM EDT | 250.00 | 82.75 | 65.30 | 73.80 | 0.00 | - | 3 | 3 | 98.19% |
| PAYC240621P00260000 | 2024-05-02 3:52PM EDT | 260.00 | 92.78 | 75.30 | 83.70 | 0.00 | - | 3 | 0 | 104.90% |
| PAYC240621P00270000 | 2023-11-01 11:53AM EDT | 270.00 | 114.80 | 81.00 | 89.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC240621P00280000 | 2024-04-17 3:28PM EDT | 280.00 | 89.60 | 93.30 | 103.00 | 0.00 | - | 4 | 0 | 112.11% |
| PAYC240621P00290000 | 2024-03-11 3:55PM EDT | 290.00 | 105.11 | 82.00 | 91.90 | 0.00 | - | 11 | 0 | 0.00% |
| PAYC240621P00300000 | 2023-11-08 4:21PM EDT | 300.00 | 132.63 | 108.50 | 116.00 | 0.00 | - | 26 | 0 | 0.00% |
| PAYC240621P00310000 | 2023-09-06 11:51AM EDT | 310.00 | 40.30 | 51.20 | 55.20 | 0.00 | - | 1 | 2 | 0.00% |
| PAYC240621P00320000 | 2023-11-01 3:01PM EDT | 320.00 | 170.83 | 131.00 | 139.00 | 0.00 | - | 49 | 0 | 0.00% |
| PAYC240621P00330000 | 2023-11-01 3:28PM EDT | 330.00 | 176.50 | 141.00 | 149.00 | 0.00 | - | 64 | 0 | 0.00% |
| PAYC240621P00340000 | 2023-11-01 3:12PM EDT | 340.00 | 190.50 | 151.00 | 159.00 | 0.00 | - | 56 | 0 | 0.00% |
| PAYC240621P00350000 | 2023-08-03 1:53PM EDT | 350.00 | 71.92 | 60.70 | 67.90 | 0.00 | - | - | 1 | 0.00% |
| PAYC240621P00370000 | 2023-07-31 11:31AM EDT | 370.00 | 41.03 | 77.40 | 83.00 | 0.00 | - | - | 10 | 0.00% |
| PAYC240621P00380000 | 2023-12-26 10:43AM EDT | 380.00 | 173.70 | 181.00 | 190.20 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240621P00390000 | 2023-11-29 4:54PM EDT | 390.00 | 208.52 | 179.00 | 188.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC240621P00420000 | 2023-07-17 1:31PM EDT | 420.00 | 75.70 | 125.90 | 133.40 | 0.00 | - | - | 1 | 0.00% |
| PAYC240621P00430000 | 2023-09-25 1:44PM EDT | 430.00 | 172.68 | 178.50 | 184.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240621P00540000 | 2023-11-02 11:40AM EDT | 540.00 | 391.37 | 350.00 | 359.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.