UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.63 +0.61 (+0.78%) GOLD FUTURES
2,392.90 +33.00 (+1.40%) DOW
39,833.23 +275.12 (+0.70%) Bitcoin GBP
51,440.82 +3,003.11 (+6.20%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC250117C00075000 | 2023-12-29 4:37PM EDT | 75.00 | 133.00 | 119.00 | 129.00 | 0.00 | - | 2 | 4 | 166.67% |
| PAYC250117C00080000 | 2023-12-21 10:40AM EDT | 80.00 | 129.00 | 113.00 | 123.00 | 0.00 | - | - | 0 | 152.67% |
| PAYC250117C00100000 | 2023-11-21 3:43PM EDT | 100.00 | 89.15 | 109.00 | 116.90 | 0.00 | - | 4 | 2 | 165.80% |
| PAYC250117C00115000 | 2024-02-15 12:09PM EDT | 115.00 | 85.75 | 77.00 | 87.00 | 0.00 | - | 1 | 0 | 97.47% |
| PAYC250117C00120000 | 2024-01-23 11:43AM EDT | 120.00 | 90.02 | 67.00 | 74.80 | 0.00 | - | 1 | 2 | 75.78% |
| PAYC250117C00125000 | 2024-05-02 10:16AM EDT | 125.00 | 49.40 | 56.50 | 61.20 | 0.00 | - | 2 | 1 | 51.94% |
| PAYC250117C00130000 | 2024-01-03 11:59AM EDT | 130.00 | 77.00 | 73.50 | 80.00 | 0.00 | - | 1 | 3 | 103.47% |
| PAYC250117C00135000 | 2023-11-07 12:41PM EDT | 135.00 | 51.50 | 65.60 | 71.00 | 0.00 | - | 1 | 7 | 89.63% |
| PAYC250117C00140000 | 2024-04-17 11:53AM EDT | 140.00 | 60.43 | 45.80 | 51.80 | 0.00 | - | 1 | 3 | 52.11% |
| PAYC250117C00145000 | 2024-02-08 2:28PM EDT | 145.00 | 64.31 | 47.60 | 55.90 | 0.00 | - | - | 3 | 64.89% |
| PAYC250117C00150000 | 2024-05-02 10:16AM EDT | 150.00 | 33.10 | 39.60 | 41.60 | 0.00 | - | 2 | 19 | 49.54% |
| PAYC250117C00155000 | 2024-05-14 1:17PM EDT | 155.00 | 36.50 | 36.40 | 37.80 | 0.00 | - | 1 | 4 | 47.57% |
| PAYC250117C00160000 | 2024-05-02 2:44PM EDT | 160.00 | 27.84 | 33.10 | 34.50 | 0.00 | - | 2 | 15 | 46.39% |
| PAYC250117C00165000 | 2024-05-02 11:16AM EDT | 165.00 | 26.10 | 30.00 | 31.70 | 0.00 | - | 1 | 8 | 45.93% |
| PAYC250117C00170000 | 2024-05-13 3:14PM EDT | 170.00 | 27.64 | 27.80 | 28.80 | 0.00 | - | 15 | 28 | 45.02% |
| PAYC250117C00175000 | 2024-05-03 3:45PM EDT | 175.00 | 23.24 | 24.80 | 26.00 | 0.00 | - | 1 | 19 | 44.05% |
| PAYC250117C00180000 | 2024-03-19 2:10PM EDT | 180.00 | 34.60 | 31.00 | 34.00 | 0.00 | - | 1 | 37 | 59.09% |
| PAYC250117C00185000 | 2024-05-15 1:28PM EDT | 185.00 | 21.20 | 20.50 | 21.40 | +1.70 | +8.72% | 2 | 21 | 43.12% |
| PAYC250117C00190000 | 2024-05-14 12:52PM EDT | 190.00 | 18.58 | 18.20 | 19.40 | 0.00 | - | 2 | 34 | 42.80% |
| PAYC250117C00195000 | 2024-05-07 3:39PM EDT | 195.00 | 17.70 | 16.60 | 17.20 | 0.00 | - | 2 | 19 | 41.90% |
| PAYC250117C00200000 | 2024-05-03 11:52AM EDT | 200.00 | 12.87 | 14.60 | 15.40 | 0.00 | - | 1 | 161 | 41.45% |
| PAYC250117C00210000 | 2024-05-14 12:52PM EDT | 210.00 | 12.03 | 11.70 | 12.40 | 0.00 | - | 2 | 186 | 40.91% |
| PAYC250117C00220000 | 2024-05-06 1:54PM EDT | 220.00 | 9.80 | 9.30 | 10.10 | 0.00 | - | 16 | 89 | 40.82% |
| PAYC250117C00230000 | 2024-05-14 11:31AM EDT | 230.00 | 7.80 | 7.30 | 8.00 | 0.00 | - | 1 | 98 | 40.33% |
| PAYC250117C00240000 | 2024-04-02 9:56AM EDT | 240.00 | 12.60 | 3.80 | 5.00 | 0.00 | - | 2 | 11 | 36.77% |
| PAYC250117C00250000 | 2024-05-15 10:58AM EDT | 250.00 | 4.50 | 4.50 | 5.00 | +0.30 | +7.14% | 2 | 27 | 39.71% |
| PAYC250117C00260000 | 2024-05-14 2:40PM EDT | 260.00 | 3.50 | 1.65 | 3.90 | 0.00 | - | 1 | 45 | 39.38% |
| PAYC250117C00270000 | 2024-05-14 10:36AM EDT | 270.00 | 3.00 | 2.50 | 3.00 | 0.00 | - | 1 | 9 | 38.99% |
| PAYC250117C00280000 | 2024-03-04 2:25PM EDT | 280.00 | 4.60 | 4.60 | 7.70 | 0.00 | - | 1 | 6 | 50.55% |
| PAYC250117C00290000 | 2024-05-08 9:38AM EDT | 290.00 | 1.83 | 0.85 | 2.05 | 0.00 | - | 1 | 142 | 39.69% |
| PAYC250117C00300000 | 2024-05-08 12:12PM EDT | 300.00 | 1.40 | 1.05 | 1.70 | 0.00 | - | 5 | 182 | 40.00% |
| PAYC250117C00310000 | 2024-02-12 12:51PM EDT | 310.00 | 4.30 | 2.90 | 3.80 | 0.00 | - | 2 | 32 | 50.23% |
| PAYC250117C00320000 | 2024-03-21 10:04AM EDT | 320.00 | 2.72 | 1.95 | 2.65 | 0.00 | - | 9 | 102 | 47.88% |
| PAYC250117C00330000 | 2024-02-09 10:30AM EDT | 330.00 | 3.80 | 1.50 | 2.25 | 0.00 | - | 1 | 9 | 47.89% |
| PAYC250117C00340000 | 2023-09-28 11:17AM EDT | 340.00 | 20.65 | 15.10 | 20.40 | 0.00 | - | 6 | 19 | 89.52% |
| PAYC250117C00350000 | 2023-12-14 10:30AM EDT | 350.00 | 4.00 | 1.00 | 9.20 | 0.00 | - | 5 | 71 | 61.77% |
| PAYC250117C00360000 | 2024-01-05 12:16PM EDT | 360.00 | 2.60 | 1.55 | 6.00 | 0.00 | - | 1 | 216 | 58.95% |
| PAYC250117C00370000 | 2024-01-23 11:58AM EDT | 370.00 | 1.65 | 0.00 | 3.60 | 0.00 | - | 1 | 12 | 51.81% |
| PAYC250117C00380000 | 2023-11-24 1:53PM EDT | 380.00 | 3.86 | 0.20 | 8.80 | 0.00 | - | 2 | 130 | 64.62% |
| PAYC250117C00390000 | 2023-11-29 10:30AM EDT | 390.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| PAYC250117C00400000 | 2024-03-21 9:30AM EDT | 400.00 | 0.93 | 0.10 | 1.70 | 0.00 | - | 17 | 148 | 55.24% |
| PAYC250117C00410000 | 2024-05-01 10:35AM EDT | 410.00 | 1.31 | 0.00 | 4.10 | 0.00 | - | 3 | 104 | 58.47% |
| PAYC250117C00420000 | 2024-05-02 9:30AM EDT | 420.00 | 0.81 | 0.00 | 4.00 | 0.00 | - | 2 | 199 | 59.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC250117P00075000 | 2024-04-19 12:26PM EDT | 75.00 | 0.95 | 0.05 | 1.00 | 0.00 | - | 1 | 37 | 54.00% |
| PAYC250117P00085000 | 2024-02-23 10:30AM EDT | 85.00 | 1.15 | 0.00 | 5.30 | 0.00 | - | 1 | 1 | 65.66% |
| PAYC250117P00090000 | 2024-02-28 1:13PM EDT | 90.00 | 1.05 | 0.40 | 3.80 | 0.00 | - | 1 | 2 | 57.80% |
| PAYC250117P00095000 | 2024-04-18 2:09PM EDT | 95.00 | 2.00 | 0.05 | 2.00 | 0.00 | - | 1 | 17 | 53.22% |
| PAYC250117P00100000 | 2024-05-03 12:45PM EDT | 100.00 | 1.65 | 0.55 | 2.10 | 0.00 | - | 1 | 22 | 50.12% |
| PAYC250117P00105000 | 2024-04-08 9:30AM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PAYC250117P00115000 | 2024-04-04 9:30AM EDT | 115.00 | 2.40 | 1.50 | 7.40 | 0.00 | - | 1 | 1 | 59.99% |
| PAYC250117P00120000 | 2024-03-27 3:04PM EDT | 120.00 | 2.66 | 1.65 | 8.40 | 0.00 | - | 1 | 102 | 58.77% |
| PAYC250117P00125000 | 2024-05-03 12:45PM EDT | 125.00 | 5.35 | 3.90 | 4.60 | 0.00 | - | 1 | 130 | 43.05% |
| PAYC250117P00130000 | 2024-05-08 10:45AM EDT | 130.00 | 6.00 | 4.70 | 5.40 | 0.00 | - | 5 | 414 | 42.00% |
| PAYC250117P00135000 | 2024-05-03 12:58PM EDT | 135.00 | 7.21 | 5.60 | 6.40 | 0.00 | - | 2 | 575 | 41.23% |
| PAYC250117P00140000 | 2023-12-22 3:24PM EDT | 140.00 | 8.90 | 7.70 | 9.00 | 0.00 | - | 26 | 107 | 44.07% |
| PAYC250117P00145000 | 2024-05-02 11:04AM EDT | 145.00 | 11.62 | 7.90 | 8.80 | 0.00 | - | 1 | 113 | 39.73% |
| PAYC250117P00150000 | 2024-05-07 2:50PM EDT | 150.00 | 10.00 | 9.30 | 10.20 | 0.00 | - | 30 | 843 | 38.97% |
| PAYC250117P00155000 | 2024-02-28 11:53AM EDT | 155.00 | 12.40 | 7.20 | 11.10 | 0.00 | - | 1 | 134 | 36.89% |
| PAYC250117P00160000 | 2024-04-29 12:05PM EDT | 160.00 | 11.97 | 12.50 | 13.50 | 0.00 | - | 20 | 201 | 37.54% |
| PAYC250117P00165000 | 2024-05-14 3:45PM EDT | 165.00 | 15.50 | 14.40 | 15.20 | 0.00 | - | 54 | 575 | 36.47% |
| PAYC250117P00170000 | 2024-05-14 3:13PM EDT | 170.00 | 17.50 | 16.50 | 17.30 | 0.00 | - | 28 | 136 | 35.83% |
| PAYC250117P00175000 | 2024-05-14 2:01PM EDT | 175.00 | 19.70 | 18.90 | 19.70 | 0.00 | - | 15 | 214 | 35.40% |
| PAYC250117P00180000 | 2024-05-10 10:07AM EDT | 180.00 | 23.40 | 21.20 | 22.90 | 0.00 | - | 5 | 40 | 36.04% |
| PAYC250117P00185000 | 2024-05-09 3:53PM EDT | 185.00 | 25.50 | 23.90 | 24.80 | 0.00 | - | 10 | 184 | 34.11% |
| PAYC250117P00190000 | 2024-05-02 9:56AM EDT | 190.00 | 35.73 | 26.40 | 27.80 | 0.00 | - | 2 | 207 | 33.76% |
| PAYC250117P00195000 | 2024-04-10 9:34AM EDT | 195.00 | 21.55 | 26.90 | 35.20 | 0.00 | - | 1 | 54 | 40.81% |
| PAYC250117P00200000 | 2024-05-14 1:22PM EDT | 200.00 | 34.45 | 31.30 | 34.70 | 0.00 | - | 20 | 300 | 33.74% |
| PAYC250117P00210000 | 2024-05-02 11:22AM EDT | 210.00 | 49.10 | 37.40 | 41.40 | 0.00 | - | 1 | 43 | 32.15% |
| PAYC250117P00220000 | 2024-05-02 10:29AM EDT | 220.00 | 59.04 | 45.10 | 48.70 | 0.00 | - | 31 | 56 | 30.35% |
| PAYC250117P00230000 | 2024-05-15 10:28AM EDT | 230.00 | 58.25 | 54.50 | 59.10 | -0.75 | -1.27% | 10 | 231 | 34.74% |
| PAYC250117P00240000 | 2024-05-02 9:52AM EDT | 240.00 | 77.00 | 60.60 | 67.80 | 0.00 | - | 10 | 24 | 34.64% |
| PAYC250117P00250000 | 2024-02-01 3:45PM EDT | 250.00 | 66.00 | 67.40 | 69.80 | 0.00 | - | 1 | 10 | 0.00% |
| PAYC250117P00260000 | 2023-10-30 11:31AM EDT | 260.00 | 47.70 | 77.60 | 84.80 | 0.00 | - | 2 | 1 | 29.31% |
| PAYC250117P00270000 | 2024-05-03 9:39AM EDT | 270.00 | 97.50 | 89.40 | 97.80 | 0.00 | - | 1 | 0 | 42.70% |
| PAYC250117P00280000 | 2023-11-08 2:00PM EDT | 280.00 | 113.50 | 92.50 | 97.30 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC250117P00290000 | 2023-11-01 3:55PM EDT | 290.00 | 140.66 | 101.00 | 109.00 | 0.00 | - | 10 | 0 | 0.00% |
| PAYC250117P00300000 | 2024-02-07 3:34PM EDT | 300.00 | 102.80 | 114.10 | 124.00 | 0.00 | - | - | 0 | 30.76% |
| PAYC250117P00310000 | 2023-09-20 10:50AM EDT | 310.00 | 55.20 | 63.10 | 69.90 | 0.00 | - | - | 6 | 0.00% |
| PAYC250117P00330000 | 2023-09-25 3:24PM EDT | 330.00 | 80.42 | 84.00 | 90.80 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC250117P00350000 | 2023-11-07 1:29PM EDT | 350.00 | 184.68 | 160.00 | 167.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC250117P00380000 | 2023-11-01 3:08PM EDT | 380.00 | 229.80 | 191.00 | 199.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.