Singapore markets open in 7 hours 15 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,053.28 +34.89 (+0.70%) Dow
38,160.77 +257.48 (+0.68%) Nasdaq
15,790.19 +184.71 (+1.18%) Bitcoin USD
59,000.80 +1,844.13 (+3.23%) CMC Crypto 200
1,274.53 +3.78 (+0.30%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM 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 | 409.90% |
| PAYC240517C00135000 | 2023-11-03 10:40AM EDT | 135.00 | 36.00 | 53.40 | 61.20 | 0.00 | - | 1 | 6 | 335.08% |
| PAYC240517C00140000 | 2024-04-03 3:24PM EDT | 140.00 | 59.48 | 21.70 | 29.20 | 0.00 | - | 1 | 1 | 62.33% |
| PAYC240517C00145000 | 2024-04-26 2:40PM EDT | 145.00 | 46.26 | 16.80 | 24.40 | 0.00 | - | 1 | 2 | 54.27% |
| PAYC240517C00150000 | 2024-05-01 2:02PM EDT | 150.00 | 20.80 | 13.40 | 17.90 | -17.80 | -46.11% | 2 | 14 | 67.88% |
| PAYC240517C00155000 | 2024-05-02 10:15AM EDT | 155.00 | 12.20 | 10.60 | 12.30 | -12.70 | -51.00% | 1 | 55 | 49.12% |
| PAYC240517C00160000 | 2024-05-02 12:52PM EDT | 160.00 | 8.10 | 7.60 | 8.30 | -24.53 | -75.18% | 12 | 45 | 43.05% |
| PAYC240517C00165000 | 2024-05-02 1:15PM EDT | 165.00 | 5.75 | 4.90 | 5.30 | -25.55 | -81.63% | 287 | 18 | 40.65% |
| PAYC240517C00170000 | 2024-05-02 1:26PM EDT | 170.00 | 3.30 | 2.90 | 3.30 | -18.42 | -84.81% | 272 | 68 | 40.55% |
| PAYC240517C00175000 | 2024-05-02 12:27PM EDT | 175.00 | 1.45 | 1.55 | 1.95 | -17.85 | -92.49% | 45 | 54 | 40.67% |
| PAYC240517C00180000 | 2024-05-02 12:22PM EDT | 180.00 | 0.80 | 0.90 | 1.25 | -14.53 | -94.78% | 112 | 144 | 42.73% |
| PAYC240517C00185000 | 2024-05-02 12:58PM EDT | 185.00 | 0.51 | 0.50 | 0.75 | -12.09 | -95.95% | 73 | 245 | 43.82% |
| PAYC240517C00190000 | 2024-05-02 12:57PM EDT | 190.00 | 0.39 | 0.25 | 0.55 | -9.91 | -96.21% | 164 | 227 | 47.10% |
| PAYC240517C00195000 | 2024-05-02 12:57PM EDT | 195.00 | 0.29 | 0.20 | 0.40 | -8.31 | -96.63% | 54 | 387 | 49.85% |
| PAYC240517C00200000 | 2024-05-02 12:16PM EDT | 200.00 | 0.25 | 0.05 | 0.25 | -6.65 | -96.38% | 31 | 1,021 | 50.88% |
| PAYC240517C00210000 | 2024-05-02 1:23PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | -4.40 | -97.78% | 83 | 1,666 | 53.13% |
| PAYC240517C00220000 | 2024-05-02 1:23PM EDT | 220.00 | 0.24 | 0.00 | 0.20 | -2.76 | -92.00% | 64 | 270 | 61.52% |
| PAYC240517C00230000 | 2024-05-02 12:10PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -1.68 | -97.11% | 17 | 429 | 59.38% |
| PAYC240517C00240000 | 2024-05-02 12:27PM EDT | 240.00 | 0.10 | 0.00 | 0.20 | -1.10 | -91.67% | 16 | 280 | 76.76% |
| PAYC240517C00250000 | 2024-05-02 12:45PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -0.75 | -93.75% | 26 | 718 | 71.88% |
| PAYC240517C00260000 | 2024-05-02 12:58PM EDT | 260.00 | 0.03 | 0.00 | 0.05 | -0.50 | -94.34% | 11 | 213 | 78.13% |
| PAYC240517C00270000 | 2024-05-01 2:39PM EDT | 270.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 83.59% |
| PAYC240517C00280000 | 2024-03-12 12:55PM EDT | 280.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 2 | 41 | 138.38% |
| PAYC240517C00290000 | 2024-02-05 2:37PM EDT | 290.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 18 | 180.03% |
| PAYC240517C00300000 | 2024-05-02 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 1,761 | 99.22% |
| PAYC240517C00310000 | 2024-04-10 3:46PM EDT | 310.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 282 | 103.91% |
| PAYC240517C00320000 | 2024-02-20 2:32PM EDT | 320.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 329 | 163.09% |
| PAYC240517C00330000 | 2024-05-01 3:39PM EDT | 330.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 80 | 297 | 112.50% |
| PAYC240517C00340000 | 2024-02-12 10:30AM EDT | 340.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 80 | 250 | 174.61% |
| PAYC240517C00350000 | 2024-03-11 10:29AM EDT | 350.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 5 | 320 | 171.78% |
| PAYC240517C00360000 | 2023-10-09 3:43PM EDT | 360.00 | 7.48 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 228.13% |
| PAYC240517C00370000 | 2023-10-09 3:37PM EDT | 370.00 | 5.91 | 0.00 | 4.80 | 0.00 | - | 7 | 54 | 233.89% |
| PAYC240517C00380000 | 2024-03-22 12:53PM EDT | 380.00 | 1.34 | 0.00 | 1.50 | 0.00 | - | 2 | 262 | 195.41% |
| PAYC240517C00390000 | 2024-03-08 10:30AM EDT | 390.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 297 | 200.15% |
| PAYC240517C00400000 | 2024-03-08 10:30AM EDT | 400.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 40 | 188.87% |
| PAYC240517C00410000 | 2023-12-19 10:30AM EDT | 410.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 500 | 255.03% |
| PAYC240517C00420000 | 2023-12-14 12:36PM EDT | 420.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 573 | 213.57% |
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 | 0.35 | -1.04 | -69.33% | 1 | 21 | 168.36% |
| PAYC240517P00080000 | 2024-02-20 12:25PM EDT | 80.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 213.97% |
| PAYC240517P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 36 | 126.76% |
| PAYC240517P00105000 | 2024-04-30 3:33PM EDT | 105.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 143 | 147.12% |
| PAYC240517P00115000 | 2024-05-01 3:18PM EDT | 115.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 92 | 93 | 70.31% |
| PAYC240517P00120000 | 2024-05-01 3:35PM EDT | 120.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1,055 | 1,217 | 110.69% |
| PAYC240517P00125000 | 2024-05-02 11:05AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 28 | 1,307 | 51.17% |
| PAYC240517P00130000 | 2024-05-01 3:59PM EDT | 130.00 | 0.06 | 0.00 | 0.30 | -0.24 | -80.00% | 1 | 166 | 56.35% |
| PAYC240517P00135000 | 2024-05-02 12:43PM EDT | 135.00 | 0.10 | 0.00 | 0.15 | -0.35 | -77.78% | 13 | 455 | 48.54% |
| PAYC240517P00140000 | 2024-05-02 12:17PM EDT | 140.00 | 0.20 | 0.00 | 0.50 | -0.50 | -71.43% | 32 | 80 | 51.76% |
| PAYC240517P00145000 | 2024-05-02 1:29PM EDT | 145.00 | 0.40 | 0.30 | 0.50 | -0.55 | -47.83% | 40 | 294 | 42.70% |
| PAYC240517P00150000 | 2024-05-02 12:27PM EDT | 150.00 | 1.20 | 0.70 | 0.95 | -0.30 | -20.00% | 80 | 330 | 40.55% |
| PAYC240517P00155000 | 2024-05-02 1:28PM EDT | 155.00 | 1.60 | 1.50 | 1.85 | -0.50 | -23.81% | 77 | 245 | 39.55% |
| PAYC240517P00160000 | 2024-05-02 12:39PM EDT | 160.00 | 3.30 | 2.90 | 3.30 | +0.67 | +25.48% | 95 | 290 | 38.48% |
| PAYC240517P00165000 | 2024-05-02 12:51PM EDT | 165.00 | 4.90 | 5.00 | 5.60 | +1.00 | +25.64% | 72 | 200 | 38.54% |
| PAYC240517P00170000 | 2024-05-02 12:51PM EDT | 170.00 | 7.88 | 7.60 | 8.70 | +2.71 | +52.42% | 44 | 240 | 39.09% |
| PAYC240517P00175000 | 2024-05-02 1:20PM EDT | 175.00 | 10.88 | 11.30 | 12.60 | +4.33 | +66.11% | 79 | 269 | 41.24% |
| PAYC240517P00180000 | 2024-05-02 10:24AM EDT | 180.00 | 18.08 | 14.50 | 16.70 | +9.58 | +112.71% | 41 | 336 | 41.07% |
| PAYC240517P00185000 | 2024-05-02 1:02PM EDT | 185.00 | 21.42 | 16.50 | 21.90 | +10.51 | +96.33% | 73 | 222 | 51.59% |
| PAYC240517P00190000 | 2024-05-02 1:21PM EDT | 190.00 | 24.92 | 22.70 | 26.10 | +11.32 | +83.24% | 10 | 297 | 46.29% |
| PAYC240517P00195000 | 2024-05-02 10:44AM EDT | 195.00 | 32.70 | 27.70 | 34.00 | +16.50 | +101.85% | 2 | 356 | 90.66% |
| PAYC240517P00200000 | 2024-05-02 9:38AM EDT | 200.00 | 37.70 | 31.20 | 39.50 | +17.95 | +90.89% | 5 | 281 | 103.59% |
| PAYC240517P00210000 | 2024-05-02 9:45AM EDT | 210.00 | 44.80 | 44.30 | 46.90 | +17.00 | +61.15% | 3 | 621 | 85.57% |
| PAYC240517P00220000 | 2024-04-26 2:39PM EDT | 220.00 | 33.57 | 51.50 | 59.20 | 0.00 | - | 15 | 95 | 128.49% |
| PAYC240517P00230000 | 2024-04-29 10:50AM EDT | 230.00 | 39.97 | 61.00 | 69.00 | 0.00 | - | 1 | 24 | 138.35% |
| 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 | 0.00% |
| 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 | 0.00% |
| 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 | 193.31% |
| PAYC240517P00340000 | 2023-10-26 9:54AM EDT | 340.00 | 90.00 | 157.00 | 166.00 | 0.00 | - | - | 0 | 0.00% |
| 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.