UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,391.00 +31.10 (+1.32%) DOW
39,852.99 +294.88 (+0.75%) Bitcoin GBP
51,787.68 +3,347.69 (+6.91%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00130000 | 2024-01-04 11:01AM EDT | 130.00 | 68.60 | 63.10 | 72.50 | 0.00 | - | 1 | 3 | 739.65% |
| PAYC240517C00135000 | 2023-11-03 10:40AM EDT | 135.00 | 36.00 | 53.40 | 61.20 | 0.00 | - | 1 | 6 | 577.54% |
| PAYC240517C00140000 | 2024-04-03 3:24PM EDT | 140.00 | 59.48 | 27.00 | 36.40 | 0.00 | - | 1 | 1 | 0.00% |
| PAYC240517C00145000 | 2024-04-26 2:40PM EDT | 145.00 | 46.26 | 27.30 | 35.30 | 0.00 | - | 1 | 2 | 237.99% |
| PAYC240517C00150000 | 2024-05-02 9:39AM EDT | 150.00 | 20.80 | 22.30 | 30.30 | 0.00 | - | 2 | 14 | 210.55% |
| PAYC240517C00155000 | 2024-05-06 1:03PM EDT | 155.00 | 14.60 | 18.30 | 25.30 | 0.00 | - | 1 | 55 | 183.25% |
| PAYC240517C00160000 | 2024-05-13 11:15AM EDT | 160.00 | 15.50 | 14.00 | 20.40 | 0.00 | - | 21 | 60 | 67.29% |
| PAYC240517C00165000 | 2024-05-10 1:46PM EDT | 165.00 | 9.00 | 9.10 | 15.30 | 0.00 | - | 3 | 145 | 50.29% |
| PAYC240517C00170000 | 2024-05-15 9:51AM EDT | 170.00 | 4.93 | 5.00 | 8.90 | -1.07 | -17.83% | 1 | 161 | 73.05% |
| PAYC240517C00175000 | 2024-05-15 1:35PM EDT | 175.00 | 3.19 | 2.55 | 2.80 | +1.19 | +59.50% | 11 | 128 | 25.34% |
| PAYC240517C00180000 | 2024-05-15 11:34AM EDT | 180.00 | 0.50 | 0.35 | 0.55 | -0.28 | -35.90% | 3 | 199 | 25.29% |
| PAYC240517C00185000 | 2024-05-15 9:50AM EDT | 185.00 | 0.15 | 0.00 | 0.50 | -0.02 | -11.76% | 3 | 210 | 44.39% |
| PAYC240517C00190000 | 2024-05-14 2:29PM EDT | 190.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 5 | 301 | 69.43% |
| PAYC240517C00195000 | 2024-05-14 1:46PM EDT | 195.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 5 | 267 | 50.00% |
| PAYC240517C00200000 | 2024-05-14 10:29AM EDT | 200.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 922 | 70.12% |
| PAYC240517C00210000 | 2024-05-13 9:40AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,675 | 75.00% |
| PAYC240517C00220000 | 2024-05-13 1:10PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 247 | 92.97% |
| PAYC240517C00230000 | 2024-05-13 2:04PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 28 | 389 | 117.97% |
| PAYC240517C00240000 | 2024-05-15 9:47AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 4 | 258 | 125.00% |
| PAYC240517C00250000 | 2024-05-13 2:38PM EDT | 250.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 30 | 713 | 274.12% |
| PAYC240517C00260000 | 2024-05-02 12:58PM EDT | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 213 | 153.13% |
| PAYC240517C00270000 | 2024-05-01 2:39PM EDT | 270.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 35 | 178.13% |
| PAYC240517C00280000 | 2024-03-12 12:55PM EDT | 280.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 2 | 41 | 280.76% |
| PAYC240517C00290000 | 2024-02-05 2:37PM EDT | 290.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 370.02% |
| PAYC240517C00300000 | 2024-05-02 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,764 | 203.13% |
| PAYC240517C00310000 | 2024-04-10 3:46PM EDT | 310.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 282 | 358.59% |
| PAYC240517C00320000 | 2024-02-20 2:32PM EDT | 320.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 329 | 339.26% |
| PAYC240517C00330000 | 2024-05-01 3:39PM EDT | 330.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 80 | 297 | 420.61% |
| PAYC240517C00340000 | 2024-02-12 10:30AM EDT | 340.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 80 | 250 | 366.41% |
| PAYC240517C00350000 | 2024-03-11 10:29AM EDT | 350.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 5 | 320 | 361.33% |
| PAYC240517C00360000 | 2023-10-09 3:43PM EDT | 360.00 | 7.48 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 483.01% |
| PAYC240517C00370000 | 2023-10-09 3:37PM EDT | 370.00 | 5.91 | 0.00 | 4.80 | 0.00 | - | 7 | 54 | 496.48% |
| PAYC240517C00380000 | 2024-03-22 12:53PM EDT | 380.00 | 1.34 | 0.00 | 1.50 | 0.00 | - | 2 | 262 | 414.84% |
| PAYC240517C00390000 | 2024-03-08 10:30AM EDT | 390.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 297 | 425.98% |
| PAYC240517C00400000 | 2024-03-08 10:30AM EDT | 400.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 40 | 402.54% |
| PAYC240517C00410000 | 2023-12-19 10:30AM EDT | 410.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 500 | 546.00% |
| PAYC240517C00420000 | 2023-12-14 12:36PM EDT | 420.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 573 | 457.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00075000 | 2024-05-02 9:57AM EDT | 75.00 | 0.46 | 0.00 | 3.90 | 0.00 | - | 1 | 22 | 636.91% |
| PAYC240517P00080000 | 2024-02-20 12:25PM EDT | 80.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 530.27% |
| PAYC240517P00095000 | 2024-04-29 10:15AM EDT | 95.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | - | 1 | 482.72% |
| PAYC240517P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 36 | 449.22% |
| PAYC240517P00105000 | 2024-04-30 3:33PM EDT | 105.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 1 | 143 | 417.29% |
| PAYC240517P00110000 | 2024-04-29 10:14AM EDT | 110.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | - | 1 | 386.62% |
| PAYC240517P00115000 | 2024-05-03 11:23AM EDT | 115.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 94 | 190.63% |
| PAYC240517P00120000 | 2024-05-01 3:35PM EDT | 120.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 1,055 | 1,217 | 328.91% |
| PAYC240517P00125000 | 2024-05-02 11:05AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 1,315 | 145.31% |
| PAYC240517P00130000 | 2024-05-09 10:38AM EDT | 130.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 163 | 274.90% |
| PAYC240517P00135000 | 2024-05-09 11:21AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 448 | 125.00% |
| PAYC240517P00140000 | 2024-05-14 10:04AM EDT | 140.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 86 | 174.02% |
| PAYC240517P00145000 | 2024-05-13 1:55PM EDT | 145.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 10 | 282 | 111.72% |
| PAYC240517P00150000 | 2024-05-14 3:04PM EDT | 150.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 323 | 97.85% |
| PAYC240517P00155000 | 2024-05-14 3:54PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 164 | 60.94% |
| PAYC240517P00160000 | 2024-05-15 10:54AM EDT | 160.00 | 0.10 | 0.00 | 0.35 | +0.05 | +100.00% | 4 | 298 | 64.94% |
| PAYC240517P00165000 | 2024-05-15 12:38PM EDT | 165.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 169 | 56.79% |
| PAYC240517P00170000 | 2024-05-15 1:44PM EDT | 170.00 | 0.15 | 0.10 | 0.25 | -0.26 | -63.41% | 5 | 381 | 34.38% |
| PAYC240517P00175000 | 2024-05-15 1:01PM EDT | 175.00 | 0.75 | 0.80 | 1.10 | -1.20 | -61.54% | 6 | 294 | 30.40% |
| PAYC240517P00180000 | 2024-05-15 11:37AM EDT | 180.00 | 4.62 | 2.90 | 4.30 | -0.26 | -5.33% | 2 | 310 | 38.94% |
| PAYC240517P00185000 | 2024-05-15 12:39PM EDT | 185.00 | 8.60 | 5.70 | 9.50 | -1.51 | -14.94% | 1 | 166 | 66.89% |
| PAYC240517P00190000 | 2024-05-14 12:54PM EDT | 190.00 | 15.00 | 12.60 | 16.30 | 0.00 | - | 2 | 122 | 86.67% |
| PAYC240517P00195000 | 2024-05-06 11:55AM EDT | 195.00 | 22.37 | 17.60 | 21.50 | 0.00 | - | 2 | 5 | 107.91% |
| PAYC240517P00200000 | 2024-05-14 3:22PM EDT | 200.00 | 28.50 | 23.20 | 26.40 | 0.00 | - | 149 | 23 | 131.79% |
| PAYC240517P00210000 | 2024-05-14 3:22PM EDT | 210.00 | 38.50 | 29.70 | 37.80 | 0.00 | - | 149 | 121 | 129.88% |
| PAYC240517P00220000 | 2024-04-26 2:39PM EDT | 220.00 | 33.57 | 42.40 | 47.60 | 0.00 | - | 15 | 0 | 199.61% |
| PAYC240517P00230000 | 2024-05-02 1:39PM EDT | 230.00 | 66.05 | 49.60 | 57.60 | 0.00 | - | 4 | 0 | 171.29% |
| PAYC240517P00240000 | 2023-11-01 10:23AM EDT | 240.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240517P00250000 | 2023-10-27 1:52PM EDT | 250.00 | 33.60 | 67.00 | 76.00 | 0.00 | - | 2 | 0 | 306.74% |
| PAYC240517P00260000 | 2023-11-08 4:21PM EDT | 260.00 | 92.42 | 69.20 | 77.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240517P00270000 | 2023-11-01 10:25AM EDT | 270.00 | 116.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PAYC240517P00280000 | 2024-02-29 2:20PM EDT | 280.00 | 97.38 | 76.00 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240517P00290000 | 2023-10-17 12:08PM EDT | 290.00 | 35.50 | 111.60 | 121.00 | 0.00 | - | - | 0 | 401.61% |
| PAYC240517P00300000 | 2023-11-01 3:01PM EDT | 300.00 | 151.80 | 110.00 | 119.50 | 0.00 | - | 29 | 0 | 0.00% |
| PAYC240517P00330000 | 2023-10-03 3:20PM EDT | 330.00 | 73.91 | 163.00 | 171.40 | 0.00 | - | - | 0 | 726.32% |
| PAYC240517P00340000 | 2023-10-26 9:54AM EDT | 340.00 | 90.00 | 157.00 | 166.00 | 0.00 | - | - | 0 | 477.00% |
| PAYC240517P00420000 | 2023-09-25 1:44PM EDT | 420.00 | 163.08 | 167.90 | 174.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.