Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,480.38 +7.15 (+0.13%) Dow
38,862.82 +84.72 (+0.22%) Nasdaq
17,844.78 -12.24 (-0.07%) Bitcoin USD
64,906.33 -460.78 (-0.70%) CMC Crypto 200
1,345.99 -43.41 (-3.12%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621C00075000 | 2024-03-20 11:19AM EDT | 75.00 | 117.75 | 104.20 | 114.00 | 0.00 | - | 1 | 0 | 1,798.24% |
| PAYC240621C00115000 | 2024-06-10 9:47AM EDT | 115.00 | 28.56 | 23.30 | 30.70 | 0.00 | - | 1 | 1 | 190.28% |
| PAYC240621C00120000 | 2024-06-07 10:21AM EDT | 120.00 | 26.70 | 18.30 | 27.30 | 0.00 | - | 2 | 1 | 209.28% |
| PAYC240621C00125000 | 2024-06-14 3:40PM EDT | 125.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| PAYC240621C00130000 | 2024-06-17 3:40PM EDT | 130.00 | 13.50 | 8.30 | 13.60 | 0.00 | - | 38 | 33 | 0.00% |
| PAYC240621C00135000 | 2024-06-17 11:31AM EDT | 135.00 | 7.60 | 3.60 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| PAYC240621C00140000 | 2024-06-18 9:30AM EDT | 140.00 | 3.80 | 2.30 | 3.90 | +0.60 | +18.75% | 6 | 100 | 0.00% |
| PAYC240621C00145000 | 2024-06-17 3:59PM EDT | 145.00 | 1.20 | 0.80 | 1.30 | 0.00 | - | 61 | 116 | 28.71% |
| PAYC240621C00150000 | 2024-06-17 3:33PM EDT | 150.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 18 | 400 | 45.02% |
| PAYC240621C00155000 | 2024-06-17 3:33PM EDT | 155.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 56 | 794 | 52.54% |
| PAYC240621C00160000 | 2024-06-17 10:54AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 130 | 25.00% |
| PAYC240621C00165000 | 2024-06-14 1:11PM EDT | 165.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 44 | 100.39% |
| PAYC240621C00170000 | 2024-06-17 11:09AM EDT | 170.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 4 | 143 | 115.92% |
| PAYC240621C00175000 | 2024-06-17 11:11AM EDT | 175.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 10 | 135 | 150.44% |
| PAYC240621C00180000 | 2024-06-13 2:51PM EDT | 180.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 19 | 291 | 83.59% |
| PAYC240621C00185000 | 2024-06-17 2:50PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 215 | 50.00% |
| PAYC240621C00190000 | 2024-06-17 9:41AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 471 | 50.00% |
| PAYC240621C00195000 | 2024-06-12 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 50.00% |
| PAYC240621C00200000 | 2024-06-14 3:41PM EDT | 200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 625 | 117.97% |
| PAYC240621C00210000 | 2024-06-13 10:23AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 50.00% |
| PAYC240621C00220000 | 2024-06-03 1:09PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 226 | 50.00% |
| PAYC240621C00230000 | 2024-06-05 2:25PM EDT | 230.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 3 | 121 | 187.11% |
| PAYC240621C00240000 | 2024-05-20 10:47AM EDT | 240.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 4 | 40 | 310.94% |
| PAYC240621C00250000 | 2024-05-29 9:52AM EDT | 250.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 195 | 319.43% |
| PAYC240621C00260000 | 2024-05-13 2:10PM EDT | 260.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 2 | 179 | 366.02% |
| PAYC240621C00270000 | 2024-05-31 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| PAYC240621C00280000 | 2024-05-24 12:46PM EDT | 280.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 79 | 367.38% |
| PAYC240621C00290000 | 2024-05-01 3:58PM EDT | 290.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 17 | 432.62% |
| PAYC240621C00300000 | 2024-04-11 1:34PM EDT | 300.00 | 0.52 | 0.00 | 2.00 | 0.00 | - | 20 | 47 | 377.44% |
| PAYC240621C00310000 | 2024-02-21 11:40AM EDT | 310.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 2 | 264 | 453.17% |
| PAYC240621C00320000 | 2024-02-21 12:13PM EDT | 320.00 | 0.65 | 0.00 | 2.65 | 0.00 | - | 3 | 376 | 423.05% |
| PAYC240621C00330000 | 2024-05-22 11:32AM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 50.00% |
| PAYC240621C00340000 | 2024-02-12 10:30AM EDT | 340.00 | 0.81 | 0.00 | 1.50 | 0.00 | - | 80 | 256 | 406.64% |
| PAYC240621C00350000 | 2024-02-09 3:39PM EDT | 350.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 373 | 400.98% |
| PAYC240621C00360000 | 2023-10-23 10:02AM EDT | 360.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| PAYC240621C00370000 | 2024-02-20 4:12PM EDT | 370.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 9 | 437.70% |
| PAYC240621C00380000 | 2023-09-25 10:15AM EDT | 380.00 | 5.20 | 2.20 | 5.50 | 0.00 | - | 1 | 9 | 603.42% |
| PAYC240621C00390000 | 2024-03-11 10:29AM EDT | 390.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 456.64% |
| PAYC240621C00400000 | 2024-01-02 10:47AM EDT | 400.00 | 2.40 | 0.00 | 2.00 | 0.00 | - | 1 | 67 | 486.72% |
| PAYC240621C00410000 | 2024-04-08 11:56AM EDT | 410.00 | 0.24 | 0.00 | 2.60 | 0.00 | - | 20 | 66 | 517.19% |
| PAYC240621C00420000 | 2024-01-02 10:47AM EDT | 420.00 | 2.40 | 0.00 | 4.30 | 0.00 | - | 1 | 30 | 574.51% |
| PAYC240621C00430000 | 2023-09-28 10:33AM EDT | 430.00 | 1.61 | 0.00 | 4.60 | 0.00 | - | 3 | 53 | 591.11% |
| PAYC240621C00440000 | 2023-09-11 10:30AM EDT | 440.00 | 3.00 | 0.95 | 2.35 | 0.00 | - | 1 | 31 | 565.43% |
| PAYC240621C00450000 | 2023-10-23 12:15PM EDT | 450.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 21 | 22 | 613.57% |
| PAYC240621C00460000 | 2023-06-15 10:06AM EDT | 460.00 | 10.75 | 16.10 | 18.40 | 0.00 | - | - | 3 | 1,012.65% |
| PAYC240621C00470000 | 2023-08-25 10:42AM EDT | 470.00 | 3.85 | 0.00 | 4.80 | 0.00 | - | 8 | 6 | 630.37% |
| PAYC240621C00480000 | 2023-12-11 3:38PM EDT | 480.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 10 | 11 | 628.52% |
| PAYC240621C00490000 | 2023-10-19 1:55PM EDT | 490.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 646.39% |
| PAYC240621C00500000 | 2023-11-14 12:49PM EDT | 500.00 | 0.90 | 0.10 | 5.10 | 0.00 | - | 1 | 8 | 663.67% |
| PAYC240621C00520000 | 2024-01-03 12:45PM EDT | 520.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 95 | 656.05% |
| PAYC240621C00540000 | 2023-10-31 12:50PM EDT | 540.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 91 | 683.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240621P00075000 | 2023-12-19 10:30AM EDT | 75.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 1 | 14 | 392.19% |
| PAYC240621P00085000 | 2023-11-15 2:27PM EDT | 85.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 3 | 406.64% |
| PAYC240621P00090000 | 2024-04-24 9:55AM EDT | 90.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | - | 1 | 371.29% |
| PAYC240621P00095000 | 2024-02-12 12:10PM EDT | 95.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 251.95% |
| PAYC240621P00100000 | 2024-05-31 11:40AM EDT | 100.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 46 | 295.41% |
| PAYC240621P00105000 | 2024-05-31 1:58PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PAYC240621P00110000 | 2024-06-14 11:45AM EDT | 110.00 | 0.19 | 0.00 | 2.00 | 0.00 | - | 1 | 20 | 189.65% |
| PAYC240621P00115000 | 2024-06-04 3:40PM EDT | 115.00 | 0.06 | 0.00 | 2.60 | 0.00 | - | 6 | 8 | 177.34% |
| PAYC240621P00120000 | 2024-05-31 12:16PM EDT | 120.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 1 | 25 | 130.32% |
| PAYC240621P00125000 | 2024-06-12 12:15PM EDT | 125.00 | 0.10 | 0.00 | 2.85 | 0.00 | - | 1 | 23 | 130.76% |
| PAYC240621P00130000 | 2024-06-17 1:34PM EDT | 130.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 75 | 101.76% |
| PAYC240621P00135000 | 2024-06-17 2:50PM EDT | 135.00 | 0.20 | 0.10 | 1.80 | 0.00 | - | 9 | 645 | 67.33% |
| PAYC240621P00140000 | 2024-06-17 3:31PM EDT | 140.00 | 0.95 | 0.00 | 1.90 | 0.00 | - | 27 | 254 | 60.11% |
| PAYC240621P00145000 | 2024-06-17 11:24AM EDT | 145.00 | 4.16 | 2.15 | 4.90 | 0.00 | - | 3 | 232 | 50.15% |
| PAYC240621P00150000 | 2024-06-17 1:37PM EDT | 150.00 | 8.66 | 3.20 | 0.00 | 0.00 | - | 3 | 133 | 0.00% |
| PAYC240621P00155000 | 2024-06-17 1:37PM EDT | 155.00 | 13.92 | 8.00 | 16.90 | 0.00 | - | 2 | 125 | 84.28% |
| PAYC240621P00160000 | 2024-06-17 3:11PM EDT | 160.00 | 17.50 | 14.00 | 21.80 | 0.00 | - | 39 | 191 | 115.48% |
| PAYC240621P00165000 | 2024-06-13 10:04AM EDT | 165.00 | 23.45 | 17.90 | 26.80 | 0.00 | - | 20 | 29 | 120.61% |
| PAYC240621P00170000 | 2024-06-17 9:40AM EDT | 170.00 | 25.59 | 22.90 | 31.70 | 0.00 | - | 1 | 37 | 136.18% |
| PAYC240621P00175000 | 2024-06-07 9:41AM EDT | 175.00 | 31.50 | 27.80 | 36.80 | 0.00 | - | 1 | 194 | 152.05% |
| PAYC240621P00180000 | 2024-06-07 3:42PM EDT | 180.00 | 30.40 | 32.80 | 41.80 | 0.00 | - | 66 | 4 | 166.99% |
| PAYC240621P00185000 | 2024-06-13 3:10PM EDT | 185.00 | 47.90 | 37.80 | 46.80 | 0.00 | - | 84 | 0 | 181.25% |
| PAYC240621P00190000 | 2024-06-13 2:36PM EDT | 190.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 46 | 4 | 0.00% |
| PAYC240621P00195000 | 2024-05-30 2:36PM EDT | 195.00 | 39.50 | 0.00 | 56.60 | 0.00 | - | 110 | 0 | 322.19% |
| PAYC240621P00200000 | 2024-05-29 11:48AM EDT | 200.00 | 34.50 | 0.00 | 61.60 | 0.00 | - | 2 | 0 | 337.35% |
| PAYC240621P00210000 | 2024-05-30 3:59PM EDT | 210.00 | 51.34 | 0.00 | 71.60 | 0.00 | - | 6 | 0 | 365.77% |
| PAYC240621P00220000 | 2024-05-30 3:59PM EDT | 220.00 | 61.37 | 0.00 | 81.60 | 0.00 | - | 6 | 0 | 392.04% |
| PAYC240621P00230000 | 2024-02-14 2:53PM EDT | 230.00 | 43.16 | 37.80 | 44.30 | 0.00 | - | 3 | 4 | 0.00% |
| PAYC240621P00240000 | 2024-06-13 3:10PM EDT | 240.00 | 102.90 | 0.00 | 101.60 | 0.00 | - | 1 | 8 | 439.21% |
| PAYC240621P00250000 | 2024-06-03 3:53PM EDT | 250.00 | 105.04 | 102.90 | 111.60 | 0.00 | - | 2 | 3 | 319.43% |
| PAYC240621P00260000 | 2024-06-10 3:58PM EDT | 260.00 | 114.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC240621P00270000 | 2023-11-01 11:53AM EDT | 270.00 | 114.80 | 81.00 | 89.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYC240621P00280000 | 2024-04-17 3:28PM EDT | 280.00 | 89.60 | 93.30 | 103.00 | 0.00 | - | 4 | 0 | 0.00% |
| PAYC240621P00290000 | 2024-03-11 3:55PM EDT | 290.00 | 105.11 | 82.00 | 91.90 | 0.00 | - | 11 | 0 | 0.00% |
| PAYC240621P00300000 | 2023-11-08 4:21PM EDT | 300.00 | 132.63 | 108.50 | 116.00 | 0.00 | - | 26 | 0 | 0.00% |
| PAYC240621P00310000 | 2023-09-06 11:51AM EDT | 310.00 | 40.30 | 51.20 | 55.20 | 0.00 | - | 1 | 2 | 0.00% |
| PAYC240621P00320000 | 2023-11-01 3:01PM EDT | 320.00 | 170.83 | 131.00 | 139.00 | 0.00 | - | 49 | 0 | 0.00% |
| PAYC240621P00330000 | 2023-11-01 3:28PM EDT | 330.00 | 176.50 | 141.00 | 149.00 | 0.00 | - | 64 | 0 | 0.00% |
| PAYC240621P00340000 | 2023-11-01 3:12PM EDT | 340.00 | 190.50 | 151.00 | 159.00 | 0.00 | - | 56 | 0 | 0.00% |
| PAYC240621P00350000 | 2023-08-03 1:53PM EDT | 350.00 | 71.92 | 60.70 | 67.90 | 0.00 | - | - | 1 | 0.00% |
| PAYC240621P00370000 | 2023-07-31 11:31AM EDT | 370.00 | 41.03 | 77.40 | 83.00 | 0.00 | - | - | 10 | 0.00% |
| PAYC240621P00380000 | 2023-12-26 10:43AM EDT | 380.00 | 173.70 | 181.00 | 190.20 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240621P00390000 | 2023-11-29 4:54PM EDT | 390.00 | 208.52 | 179.00 | 188.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC240621P00420000 | 2023-07-17 1:31PM EDT | 420.00 | 75.70 | 125.90 | 133.40 | 0.00 | - | - | 1 | 0.00% |
| PAYC240621P00430000 | 2023-09-25 1:44PM EDT | 430.00 | 172.68 | 178.50 | 184.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240621P00540000 | 2023-11-02 11:40AM EDT | 540.00 | 391.37 | 350.00 | 359.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.