UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,392.20 +32.30 (+1.37%) DOW
39,833.41 +275.30 (+0.70%) Bitcoin GBP
51,629.10 +3,224.19 (+6.66%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC241220C00075000 | 2023-12-29 4:19PM EDT | 75.00 | 135.00 | 119.00 | 129.00 | 0.00 | - | 1 | 0 | 174.89% |
| PAYC241220C00100000 | 2024-05-02 11:19AM EDT | 100.00 | 70.90 | 75.90 | 84.00 | 0.00 | - | 10 | 5 | 58.98% |
| PAYC241220C00115000 | 2024-02-15 12:09PM EDT | 115.00 | 85.30 | 77.00 | 86.00 | 0.00 | - | 1 | 0 | 100.82% |
| PAYC241220C00120000 | 2023-11-02 1:23PM EDT | 120.00 | 50.40 | 72.30 | 81.50 | 0.00 | - | - | 1 | 95.84% |
| PAYC241220C00130000 | 2023-11-03 11:54AM EDT | 130.00 | 48.70 | 66.80 | 73.80 | 0.00 | - | 2 | 1 | 92.80% |
| PAYC241220C00135000 | 2023-12-18 1:41PM EDT | 135.00 | 82.00 | 68.40 | 75.70 | 0.00 | - | 2 | 2 | 103.16% |
| PAYC241220C00140000 | 2024-02-13 1:51PM EDT | 140.00 | 59.20 | 56.00 | 62.60 | 0.00 | - | 9 | 41 | 79.09% |
| PAYC241220C00145000 | 2023-11-21 1:23PM EDT | 145.00 | 52.92 | 74.40 | 80.10 | 0.00 | - | 1 | 1 | 125.46% |
| PAYC241220C00150000 | 2024-05-02 11:19AM EDT | 150.00 | 32.90 | 37.90 | 40.10 | 0.00 | - | 13 | 18 | 48.44% |
| PAYC241220C00155000 | 2023-12-06 2:16PM EDT | 155.00 | 51.00 | 59.70 | 61.30 | 0.00 | - | 1 | 12 | 97.29% |
| PAYC241220C00160000 | 2024-04-18 10:49AM EDT | 160.00 | 43.95 | 31.50 | 33.30 | 0.00 | - | 1 | 12 | 46.11% |
| PAYC241220C00165000 | 2024-02-23 11:38AM EDT | 165.00 | 39.45 | 40.70 | 48.00 | 0.00 | - | 1 | 2 | 72.96% |
| PAYC241220C00170000 | 2024-05-03 10:15AM EDT | 170.00 | 22.60 | 25.40 | 27.30 | 0.00 | - | 10 | 10 | 44.32% |
| PAYC241220C00175000 | 2024-05-10 10:25AM EDT | 175.00 | 21.95 | 23.20 | 24.80 | 0.00 | - | 4 | 47 | 43.96% |
| PAYC241220C00180000 | 2024-05-08 1:04PM EDT | 180.00 | 20.10 | 20.60 | 22.30 | 0.00 | - | 72 | 79 | 43.30% |
| PAYC241220C00185000 | 2024-05-15 10:38AM EDT | 185.00 | 18.90 | 17.70 | 19.50 | +0.30 | +1.61% | 13 | 407 | 41.81% |
| PAYC241220C00190000 | 2024-05-06 11:04AM EDT | 190.00 | 16.20 | 16.20 | 17.80 | 0.00 | - | 37 | 49 | 42.05% |
| PAYC241220C00195000 | 2024-05-02 2:59PM EDT | 195.00 | 12.26 | 14.50 | 15.90 | 0.00 | - | 9 | 32 | 41.65% |
| PAYC241220C00200000 | 2024-05-10 11:26AM EDT | 200.00 | 12.60 | 12.70 | 14.20 | 0.00 | - | 5 | 92 | 41.35% |
| PAYC241220C00210000 | 2024-05-13 12:42PM EDT | 210.00 | 10.10 | 10.10 | 11.30 | 0.00 | - | 1 | 78 | 40.92% |
| PAYC241220C00220000 | 2024-05-01 10:02AM EDT | 220.00 | 16.00 | 7.90 | 8.80 | 0.00 | - | 9 | 40 | 40.29% |
| PAYC241220C00230000 | 2024-04-29 3:50PM EDT | 230.00 | 15.70 | 4.00 | 6.70 | 0.00 | - | 8 | 17 | 39.54% |
| PAYC241220C00240000 | 2024-05-07 12:40PM EDT | 240.00 | 5.58 | 4.70 | 5.40 | 0.00 | - | 1 | 13 | 39.82% |
| PAYC241220C00250000 | 2024-05-13 10:25AM EDT | 250.00 | 4.04 | 3.50 | 4.10 | 0.00 | - | 1 | 144 | 39.34% |
| PAYC241220C00260000 | 2024-05-08 10:14AM EDT | 260.00 | 2.69 | 2.80 | 3.70 | 0.00 | - | 1 | 21 | 40.93% |
| PAYC241220C00270000 | 2024-04-25 3:53PM EDT | 270.00 | 6.00 | 1.65 | 2.75 | 0.00 | - | 1 | 26 | 40.25% |
| PAYC241220C00280000 | 2024-02-09 3:50PM EDT | 280.00 | 5.80 | 2.70 | 6.10 | 0.00 | - | 12 | 25 | 53.27% |
| PAYC241220C00290000 | 2024-05-08 9:38AM EDT | 290.00 | 1.49 | 1.25 | 3.50 | 0.00 | - | 10 | 147 | 47.69% |
| PAYC241220C00300000 | 2024-04-17 9:49AM EDT | 300.00 | 3.27 | 0.85 | 1.65 | 0.00 | - | 3 | 194 | 42.00% |
| PAYC241220C00310000 | 2024-02-12 12:51PM EDT | 310.00 | 3.78 | 2.65 | 3.40 | 0.00 | - | 2 | 50 | 50.20% |
| PAYC241220C00320000 | 2024-04-09 3:26PM EDT | 320.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 96 | 58.56% |
| PAYC241220C00330000 | 2024-03-27 12:47PM EDT | 330.00 | 1.91 | 0.65 | 5.30 | 0.00 | - | 5 | 19 | 53.86% |
| PAYC241220C00340000 | 2024-01-18 3:19PM EDT | 340.00 | 2.89 | 1.00 | 2.45 | 0.00 | - | 1 | 48 | 53.35% |
| PAYC241220C00350000 | 2024-04-04 1:29PM EDT | 350.00 | 1.83 | 0.00 | 4.60 | 0.00 | - | 3 | 9 | 54.32% |
| PAYC241220C00360000 | 2024-02-06 11:14AM EDT | 360.00 | 1.15 | 0.00 | 3.70 | 0.00 | - | 6 | 145 | 53.56% |
| PAYC241220C00370000 | 2024-01-29 3:47PM EDT | 370.00 | 1.25 | 0.00 | 3.50 | 0.00 | - | 1 | 32 | 54.52% |
| PAYC241220C00380000 | 2023-12-14 10:30AM EDT | 380.00 | 3.00 | 0.15 | 7.20 | 0.00 | - | 1 | 88 | 65.22% |
| PAYC241220C00390000 | 2024-02-27 12:29PM EDT | 390.00 | 0.99 | 0.00 | 4.00 | 0.00 | - | 1 | 11 | 58.86% |
| PAYC241220C00400000 | 2024-03-21 9:30AM EDT | 400.00 | 0.78 | 0.00 | 1.70 | 0.00 | - | 17 | 95 | 52.03% |
| PAYC241220C00410000 | 2024-05-01 10:35AM EDT | 410.00 | 1.21 | 0.00 | 4.30 | 0.00 | - | 3 | 15 | 62.45% |
| PAYC241220C00420000 | 2024-05-02 9:30AM EDT | 420.00 | 0.71 | 0.00 | 4.30 | 0.00 | - | 10 | 152 | 63.76% |
| PAYC241220C00430000 | 2023-12-05 10:30AM EDT | 430.00 | 1.65 | 0.00 | 6.20 | 0.00 | - | 1 | 3 | 69.89% |
| PAYC241220C00440000 | 2023-08-28 3:02PM EDT | 440.00 | 11.90 | 2.45 | 8.60 | 0.00 | - | 2 | 2 | 80.85% |
| PAYC241220C00450000 | 2023-09-25 1:57PM EDT | 450.00 | 3.67 | 1.00 | 10.00 | 0.00 | - | 2 | 2 | 82.09% |
| PAYC241220C00460000 | 2023-12-06 2:46PM EDT | 460.00 | 0.95 | 0.00 | 8.20 | 0.00 | - | 1 | 6 | 78.05% |
| PAYC241220C00490000 | 2023-09-25 1:57PM EDT | 490.00 | 1.68 | 0.15 | 10.00 | 0.00 | - | 3 | 3 | 85.49% |
| PAYC241220C00500000 | 2023-10-12 9:30AM EDT | 500.00 | 2.35 | 0.00 | 9.60 | 0.00 | - | - | 3 | 85.58% |
| PAYC241220C00520000 | 2024-01-03 12:46PM EDT | 520.00 | 0.40 | 0.00 | 6.80 | 0.00 | - | 1 | 7 | 81.75% |
| PAYC241220C00540000 | 2024-01-03 12:46PM EDT | 540.00 | 0.25 | 0.00 | 3.50 | 0.00 | - | 1 | 5 | 74.35% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC241220P00075000 | 2024-02-09 10:30AM EDT | 75.00 | 1.35 | 0.00 | 4.00 | 0.00 | - | 6 | 8 | 74.79% |
| PAYC241220P00085000 | 2024-03-11 10:20AM EDT | 85.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 68.16% |
| PAYC241220P00095000 | 2024-01-23 10:30AM EDT | 95.00 | 2.56 | 0.00 | 5.90 | 0.00 | - | 1 | 1 | 62.67% |
| PAYC241220P00100000 | 2024-03-08 10:30AM EDT | 100.00 | 1.65 | 0.05 | 5.80 | 0.00 | - | 1 | 8 | 58.28% |
| PAYC241220P00105000 | 2024-03-07 10:30AM EDT | 105.00 | 2.20 | 0.90 | 4.80 | 0.00 | - | 1 | 2 | 53.83% |
| PAYC241220P00110000 | 2024-03-08 10:30AM EDT | 110.00 | 2.60 | 1.25 | 2.55 | 0.00 | - | 2 | 3 | 48.44% |
| PAYC241220P00115000 | 2024-05-02 12:16PM EDT | 115.00 | 4.00 | 1.85 | 2.65 | 0.00 | - | 1 | 5 | 45.31% |
| PAYC241220P00120000 | 2024-05-07 2:46PM EDT | 120.00 | 3.19 | 2.40 | 3.40 | 0.00 | - | 2 | 7 | 45.07% |
| PAYC241220P00125000 | 2024-03-26 12:25PM EDT | 125.00 | 3.50 | 1.80 | 8.60 | 0.00 | - | 16 | 86 | 58.78% |
| PAYC241220P00130000 | 2024-05-01 9:44AM EDT | 130.00 | 5.00 | 3.90 | 4.70 | 0.00 | - | 1 | 645 | 42.55% |
| PAYC241220P00135000 | 2024-02-26 2:18PM EDT | 135.00 | 6.77 | 3.90 | 6.60 | 0.00 | - | 12 | 22 | 44.61% |
| PAYC241220P00140000 | 2024-04-17 12:35PM EDT | 140.00 | 7.05 | 5.90 | 6.60 | 0.00 | - | 1 | 152 | 40.74% |
| PAYC241220P00145000 | 2024-05-02 9:30AM EDT | 145.00 | 7.70 | 7.10 | 7.90 | 0.00 | - | 1 | 45 | 40.25% |
| PAYC241220P00150000 | 2024-05-02 9:30AM EDT | 150.00 | 9.00 | 8.40 | 9.10 | 0.00 | - | 1 | 40 | 39.15% |
| PAYC241220P00155000 | 2024-05-03 9:56AM EDT | 155.00 | 12.30 | 9.90 | 10.60 | 0.00 | - | 30 | 78 | 38.41% |
| PAYC241220P00160000 | 2024-04-29 12:05PM EDT | 160.00 | 11.07 | 11.30 | 12.50 | 0.00 | - | 20 | 23 | 38.15% |
| PAYC241220P00165000 | 2024-05-09 9:31AM EDT | 165.00 | 15.20 | 13.00 | 14.50 | 0.00 | - | 7 | 171 | 37.71% |
| PAYC241220P00170000 | 2024-05-09 3:29PM EDT | 170.00 | 16.80 | 15.10 | 16.50 | 0.00 | - | 2 | 47 | 36.91% |
| PAYC241220P00175000 | 2024-05-09 1:34PM EDT | 175.00 | 19.60 | 17.30 | 18.80 | 0.00 | - | 58 | 295 | 36.34% |
| PAYC241220P00180000 | 2024-02-09 11:12AM EDT | 180.00 | 18.60 | 21.30 | 23.80 | 0.00 | - | 14 | 37 | 40.36% |
| PAYC241220P00185000 | 2024-05-02 9:34AM EDT | 185.00 | 24.98 | 22.40 | 24.10 | 0.00 | - | 20 | 1,014 | 35.43% |
| PAYC241220P00190000 | 2024-05-10 12:38PM EDT | 190.00 | 29.70 | 25.70 | 27.20 | 0.00 | - | 2 | 140 | 35.28% |
| PAYC241220P00195000 | 2024-04-23 2:57PM EDT | 195.00 | 26.60 | 28.20 | 30.50 | 0.00 | - | 31 | 102 | 35.16% |
| PAYC241220P00200000 | 2024-05-14 12:41PM EDT | 200.00 | 34.24 | 30.80 | 33.60 | 0.00 | - | 70 | 89 | 34.35% |
| PAYC241220P00210000 | 2024-05-09 1:00PM EDT | 210.00 | 41.50 | 37.40 | 40.70 | 0.00 | - | 50 | 22 | 33.44% |
| PAYC241220P00220000 | 2024-05-15 10:28AM EDT | 220.00 | 48.94 | 45.50 | 48.40 | +2.54 | +5.47% | 20 | 60 | 32.48% |
| PAYC241220P00230000 | 2024-05-02 3:22PM EDT | 230.00 | 65.50 | 54.20 | 57.70 | 0.00 | - | 68 | 32 | 34.38% |
| PAYC241220P00240000 | 2023-11-01 12:37PM EDT | 240.00 | 86.60 | 58.00 | 64.60 | 0.00 | - | 2 | 14 | 27.49% |
| PAYC241220P00250000 | 2024-01-19 10:51AM EDT | 250.00 | 64.20 | 61.30 | 67.00 | 0.00 | - | 1 | 15 | 0.00% |
| PAYC241220P00260000 | 2023-11-07 3:09PM EDT | 260.00 | 92.40 | 75.60 | 82.20 | 0.00 | - | 10 | 9 | 0.00% |
| PAYC241220P00270000 | 2023-11-02 2:47PM EDT | 270.00 | 112.70 | 81.10 | 90.00 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC241220P00280000 | 2023-11-02 3:06PM EDT | 280.00 | 124.40 | 91.40 | 98.00 | 0.00 | - | 31 | 0 | 0.00% |
| PAYC241220P00290000 | 2023-11-01 3:12PM EDT | 290.00 | 142.20 | 100.00 | 109.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC241220P00300000 | 2023-11-08 3:29PM EDT | 300.00 | 136.11 | 109.00 | 116.00 | 0.00 | - | 140 | 0 | 0.00% |
| PAYC241220P00320000 | 2023-11-01 3:12PM EDT | 320.00 | 166.40 | 131.00 | 139.00 | 0.00 | - | 78 | 0 | 0.00% |
| PAYC241220P00330000 | 2023-11-01 3:34PM EDT | 330.00 | 178.40 | 141.00 | 149.00 | 0.00 | - | 90 | 0 | 0.00% |
| PAYC241220P00340000 | 2023-11-01 3:08PM EDT | 340.00 | 187.70 | 151.00 | 159.00 | 0.00 | - | 19 | 0 | 0.00% |
| PAYC241220P00350000 | 2023-11-01 3:34PM EDT | 350.00 | 195.60 | 161.00 | 169.00 | 0.00 | - | 21 | 0 | 0.00% |
| PAYC241220P00360000 | 2023-10-02 11:40AM EDT | 360.00 | 101.86 | 207.20 | 211.90 | 0.00 | - | 6 | 6 | 116.41% |
| PAYC241220P00380000 | 2023-09-20 3:39PM EDT | 380.00 | 110.96 | 117.80 | 126.70 | 0.00 | - | 6 | 1 | 0.00% |
| PAYC241220P00390000 | 2023-08-04 10:02AM EDT | 390.00 | 105.65 | 95.60 | 102.10 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC241220P00540000 | 2023-11-02 11:40AM EDT | 540.00 | 391.47 | 350.00 | 359.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.