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
2,391.50 -34.40 (-1.42%) DOW
39,708.20 -164.79 (-0.41%) Bitcoin GBP
54,747.31 -188.57 (-0.34%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC260116C00075000 | 2024-04-22 3:45PM EDT | 75.00 | 120.32 | 106.00 | 116.00 | 0.00 | - | 1 | 16 | 61.99% |
| PAYC260116C00080000 | 2024-02-20 1:33PM EDT | 80.00 | 117.90 | 117.00 | 127.00 | 0.00 | - | - | 20 | 99.73% |
| PAYC260116C00090000 | 2024-04-02 10:20AM EDT | 90.00 | 114.05 | 81.00 | 90.00 | 0.00 | - | 2 | 1 | 21.88% |
| PAYC260116C00100000 | 2024-05-02 9:41AM EDT | 100.00 | 84.00 | 86.00 | 96.00 | 0.00 | - | 1 | 9 | 56.39% |
| PAYC260116C00110000 | 2024-03-28 1:56PM EDT | 110.00 | 104.99 | 88.00 | 98.00 | 0.00 | - | 1 | 7 | 71.70% |
| PAYC260116C00115000 | 2024-05-15 2:28PM EDT | 115.00 | 78.00 | 75.00 | 85.00 | 0.00 | - | 1 | 2 | 53.81% |
| PAYC260116C00120000 | 2023-11-02 3:09PM EDT | 120.00 | 65.15 | 82.80 | 90.80 | 0.00 | - | - | 1 | 69.90% |
| PAYC260116C00125000 | 2023-11-07 11:21AM EDT | 125.00 | 67.08 | 81.30 | 83.80 | 0.00 | - | 1 | 6 | 67.11% |
| PAYC260116C00130000 | 2024-03-25 9:47AM EDT | 130.00 | 82.00 | 72.00 | 80.00 | 0.00 | - | 1 | 1 | 60.93% |
| PAYC260116C00135000 | 2024-01-24 2:29PM EDT | 135.00 | 81.60 | 70.30 | 76.00 | 0.00 | - | - | 2 | 60.43% |
| PAYC260116C00140000 | 2024-05-02 10:06AM EDT | 140.00 | 50.50 | 58.00 | 68.00 | 0.00 | - | 3 | 6 | 56.61% |
| PAYC260116C00145000 | 2024-04-22 10:27AM EDT | 145.00 | 67.32 | 55.20 | 64.00 | 0.00 | - | 7 | 8 | 54.48% |
| PAYC260116C00150000 | 2024-05-10 2:07PM EDT | 150.00 | 47.30 | 52.10 | 61.00 | 0.00 | - | 1 | 61 | 53.65% |
| PAYC260116C00155000 | 2024-05-06 9:30AM EDT | 155.00 | 49.75 | 49.40 | 58.00 | 0.00 | - | 1 | 13 | 52.75% |
| PAYC260116C00160000 | 2024-05-17 3:17PM EDT | 160.00 | 52.06 | 46.00 | 56.00 | 0.00 | - | 1 | 8 | 53.02% |
| PAYC260116C00165000 | 2024-05-10 2:54PM EDT | 165.00 | 43.51 | 44.00 | 52.70 | 0.00 | - | 2 | 44 | 51.59% |
| PAYC260116C00170000 | 2024-04-17 2:36PM EDT | 170.00 | 54.00 | 42.00 | 51.70 | 0.00 | - | 1 | 37 | 52.84% |
| PAYC260116C00175000 | 2024-05-20 11:56AM EDT | 175.00 | 43.05 | 41.00 | 48.00 | 0.00 | - | 3 | 51 | 50.81% |
| PAYC260116C00180000 | 2024-05-22 9:36AM EDT | 180.00 | 40.00 | 36.10 | 43.00 | +0.60 | +1.52% | 1 | 73 | 47.28% |
| PAYC260116C00185000 | 2024-05-21 3:58PM EDT | 185.00 | 37.50 | 33.40 | 43.00 | 0.00 | - | 1 | 20 | 49.37% |
| PAYC260116C00190000 | 2024-05-10 2:50PM EDT | 190.00 | 32.65 | 31.70 | 41.00 | 0.00 | - | 10 | 31 | 49.09% |
| PAYC260116C00195000 | 2024-03-14 12:31PM EDT | 195.00 | 43.44 | 44.00 | 54.00 | 0.00 | - | 1 | 63 | 59.87% |
| PAYC260116C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 33.00 | 28.20 | 36.00 | 0.00 | - | 3 | 22 | 47.22% |
| PAYC260116C00210000 | 2024-04-17 1:19PM EDT | 210.00 | 36.09 | 25.00 | 32.30 | 0.00 | - | 1 | 106 | 46.49% |
| PAYC260116C00220000 | 2024-05-02 10:16AM EDT | 220.00 | 18.83 | 20.10 | 28.40 | 0.00 | - | 3 | 65 | 45.25% |
| PAYC260116C00230000 | 2024-05-20 11:57AM EDT | 230.00 | 21.55 | 17.40 | 25.10 | 0.00 | - | 9 | 6 | 44.37% |
| PAYC260116C00240000 | 2024-05-17 10:36AM EDT | 240.00 | 19.10 | 15.10 | 21.70 | 0.00 | - | 8 | 52 | 43.10% |
| PAYC260116C00250000 | 2024-05-20 11:57AM EDT | 250.00 | 16.30 | 13.10 | 18.60 | 0.00 | - | 6 | 139 | 41.87% |
| PAYC260116C00260000 | 2024-05-17 10:36AM EDT | 260.00 | 14.04 | 11.60 | 15.80 | 0.00 | - | 2 | 28 | 40.68% |
| PAYC260116C00270000 | 2024-04-19 10:33AM EDT | 270.00 | 18.50 | 9.20 | 15.90 | 0.00 | - | 1 | 14 | 42.74% |
| PAYC260116C00280000 | 2024-05-14 1:35PM EDT | 280.00 | 9.50 | 7.00 | 13.20 | 0.00 | - | 2 | 112 | 41.20% |
| PAYC260116C00290000 | 2024-05-03 9:49AM EDT | 290.00 | 8.56 | 5.00 | 11.80 | 0.00 | - | 1 | 3 | 41.05% |
| PAYC260116C00300000 | 2024-05-09 10:26AM EDT | 300.00 | 7.90 | 4.00 | 10.50 | 0.00 | - | 2 | 27 | 40.85% |
| PAYC260116C00310000 | 2024-05-02 10:16AM EDT | 310.00 | 5.83 | 3.00 | 9.40 | 0.00 | - | 1 | 1 | 40.74% |
| PAYC260116C00330000 | 2024-03-26 11:07AM EDT | 330.00 | 8.60 | 5.00 | 11.70 | 0.00 | - | 4 | 4 | 46.75% |
| PAYC260116C00340000 | 2024-03-28 12:21PM EDT | 340.00 | 10.40 | 5.80 | 11.20 | 0.00 | - | 1 | 9 | 47.34% |
| PAYC260116C00350000 | 2024-05-03 9:48AM EDT | 350.00 | 4.32 | 0.50 | 6.30 | 0.00 | - | 1 | 8 | 40.82% |
| PAYC260116C00360000 | 2024-03-11 11:56AM EDT | 360.00 | 6.07 | 5.60 | 11.00 | 0.00 | - | 1 | 2 | 49.47% |
| PAYC260116C00370000 | 2023-10-31 3:51PM EDT | 370.00 | 26.32 | 2.00 | 12.00 | 0.00 | - | 1 | 11 | 52.05% |
| PAYC260116C00380000 | 2024-05-02 9:51AM EDT | 380.00 | 3.50 | 0.00 | 5.30 | 0.00 | - | 1 | 3 | 42.10% |
| PAYC260116C00390000 | 2024-02-14 10:30AM EDT | 390.00 | 5.50 | 1.80 | 7.40 | 0.00 | - | 1 | 2 | 47.00% |
| PAYC260116C00400000 | 2024-03-13 3:47PM EDT | 400.00 | 4.30 | 1.85 | 8.10 | 0.00 | - | 2 | 2 | 49.18% |
| PAYC260116C00410000 | 2024-04-08 12:02PM EDT | 410.00 | 4.00 | 0.00 | 4.70 | 0.00 | - | 20 | 20 | 43.65% |
| PAYC260116C00420000 | 2024-05-09 9:30AM EDT | 420.00 | 1.85 | 0.00 | 4.40 | 0.00 | - | 1 | 17 | 43.84% |
| PAYC260116C00430000 | 2024-05-16 10:30AM EDT | 430.00 | 2.25 | 1.50 | 2.15 | 0.00 | - | 2 | 21 | 38.54% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC260116P00075000 | 2024-05-16 10:52AM EDT | 75.00 | 1.50 | 0.00 | 2.60 | 0.00 | - | 1 | 20 | 48.68% |
| PAYC260116P00080000 | 2024-04-17 9:30AM EDT | 80.00 | 3.00 | 0.70 | 4.70 | 0.00 | - | 1 | 10 | 53.60% |
| PAYC260116P00085000 | 2024-04-25 9:30AM EDT | 85.00 | 3.30 | 0.00 | 9.60 | 0.00 | - | 1 | 26 | 50.54% |
| PAYC260116P00090000 | 2024-04-25 9:30AM EDT | 90.00 | 3.90 | 0.00 | 9.60 | 0.00 | - | 1 | 12 | 60.28% |
| PAYC260116P00095000 | 2024-04-23 9:30AM EDT | 95.00 | 4.90 | 1.50 | 6.60 | 0.00 | - | 1 | 14 | 49.26% |
| PAYC260116P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 5.30 | 1.95 | 7.30 | 0.00 | - | 1 | 17 | 47.86% |
| PAYC260116P00105000 | 2024-04-22 9:30AM EDT | 105.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| PAYC260116P00110000 | 2024-03-26 9:30AM EDT | 110.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| PAYC260116P00115000 | 2024-02-27 10:30AM EDT | 115.00 | 8.50 | 4.10 | 10.20 | 0.00 | - | 1 | 2 | 44.90% |
| PAYC260116P00120000 | 2024-03-01 10:30AM EDT | 120.00 | 9.80 | 4.80 | 11.00 | 0.00 | - | 1 | 3 | 43.41% |
| PAYC260116P00125000 | 2024-05-02 11:18AM EDT | 125.00 | 12.11 | 6.10 | 12.20 | 0.00 | - | 1 | 9 | 42.56% |
| PAYC260116P00130000 | 2024-05-02 2:00PM EDT | 130.00 | 13.90 | 7.30 | 13.40 | 0.00 | - | 6 | 4 | 41.60% |
| PAYC260116P00135000 | 2024-05-07 3:35PM EDT | 135.00 | 12.90 | 9.10 | 15.40 | 0.00 | - | 1 | 19 | 41.75% |
| PAYC260116P00140000 | 2024-05-17 10:01AM EDT | 140.00 | 14.00 | 10.20 | 17.00 | 0.00 | - | 1 | 3 | 41.12% |
| PAYC260116P00145000 | 2023-12-19 11:13AM EDT | 145.00 | 14.80 | 13.10 | 17.20 | 0.00 | - | 1 | 2 | 38.46% |
| PAYC260116P00150000 | 2024-05-21 10:05AM EDT | 150.00 | 17.35 | 14.80 | 17.30 | 0.00 | - | 1 | 98 | 35.72% |
| PAYC260116P00155000 | 2024-02-28 4:36PM EDT | 155.00 | 20.20 | 14.00 | 20.30 | 0.00 | - | 3 | 5 | 36.68% |
| PAYC260116P00160000 | 2024-05-02 10:24AM EDT | 160.00 | 26.30 | 17.50 | 24.20 | 0.00 | - | 2 | 26 | 38.49% |
| PAYC260116P00165000 | 2024-04-05 1:48PM EDT | 165.00 | 20.65 | 22.70 | 29.00 | 0.00 | - | 2 | 10 | 41.12% |
| PAYC260116P00170000 | 2024-05-08 10:14AM EDT | 170.00 | 27.50 | 21.50 | 28.90 | 0.00 | - | 2 | 12 | 37.81% |
| PAYC260116P00175000 | 2024-02-05 12:24PM EDT | 175.00 | 28.00 | 27.00 | 36.00 | 0.00 | - | 1 | 149 | 42.69% |
| PAYC260116P00180000 | 2024-03-08 4:31PM EDT | 180.00 | 32.00 | 23.10 | 29.80 | 0.00 | - | 1 | 98 | 32.44% |
| PAYC260116P00185000 | 2024-01-26 10:32AM EDT | 185.00 | 32.80 | 28.50 | 37.00 | 0.00 | - | 1 | 11 | 37.07% |
| PAYC260116P00190000 | 2024-05-03 3:49PM EDT | 190.00 | 39.43 | 29.30 | 39.00 | 0.00 | - | 2 | 142 | 35.83% |
| PAYC260116P00195000 | 2024-01-19 12:33PM EDT | 195.00 | 37.30 | 31.00 | 39.00 | 0.00 | - | 7 | 10 | 32.33% |
| PAYC260116P00200000 | 2024-05-15 12:12PM EDT | 200.00 | 42.39 | 35.00 | 45.00 | 0.00 | - | 4 | 17 | 35.22% |
| PAYC260116P00210000 | 2024-05-02 11:22AM EDT | 210.00 | 54.05 | 41.00 | 50.00 | 0.00 | - | 1 | 12 | 33.08% |
| PAYC260116P00220000 | 2024-05-02 11:30AM EDT | 220.00 | 61.51 | 47.00 | 56.90 | 0.00 | - | 2 | 111 | 32.56% |
| PAYC260116P00230000 | 2024-05-02 11:30AM EDT | 230.00 | 69.49 | 54.00 | 64.00 | 0.00 | - | 1 | 5 | 31.85% |
| PAYC260116P00240000 | 2024-05-02 9:52AM EDT | 240.00 | 80.66 | 62.00 | 70.90 | 0.00 | - | 9 | 4 | 30.45% |
| PAYC260116P00250000 | 2024-04-17 1:18PM EDT | 250.00 | 75.00 | 68.00 | 77.90 | 0.00 | - | 2 | 3 | 28.58% |
| PAYC260116P00260000 | 2024-04-18 11:32AM EDT | 260.00 | 80.70 | 78.80 | 86.00 | 0.00 | - | 62 | 32 | 27.65% |
| PAYC260116P00270000 | 2024-05-06 12:59PM EDT | 270.00 | 97.50 | 87.00 | 96.00 | 0.00 | - | 1 | 2 | 29.36% |
| PAYC260116P00280000 | 2023-11-02 3:30PM EDT | 280.00 | 119.44 | 93.60 | 102.30 | 0.00 | - | 1 | 2 | 23.75% |
| PAYC260116P00300000 | 2023-09-18 9:32AM EDT | 300.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PAYC260116P00320000 | 2023-10-26 10:52AM EDT | 320.00 | 86.04 | 137.00 | 146.00 | 0.00 | - | - | 0 | 36.61% |
| PAYC260116P00330000 | 2023-10-05 3:36PM EDT | 330.00 | 85.02 | 166.00 | 175.00 | 0.00 | - | - | 0 | 57.90% |
| PAYC260116P00370000 | 2023-09-26 3:03PM EDT | 370.00 | 120.72 | 127.20 | 133.80 | 0.00 | - | 4 | 4 | 0.00% |
| PAYC260116P00380000 | 2023-09-26 3:03PM EDT | 380.00 | 130.10 | 135.30 | 142.50 | 0.00 | - | - | 2 | 0.00% |
| PAYC260116P00390000 | 2023-09-26 3:03PM EDT | 390.00 | 137.57 | 143.10 | 151.80 | 0.00 | - | - | 2 | 0.00% |
| PAYC260116P00400000 | 2023-09-26 3:03PM EDT | 400.00 | 146.19 | 152.00 | 161.00 | 0.00 | - | - | 2 | 0.00% |
| PAYC260116P00430000 | 2023-11-07 12:42PM EDT | 430.00 | 265.50 | 240.00 | 247.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.