Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,480.85 +7.62 (+0.14%) Dow
38,863.14 +85.04 (+0.22%) Nasdaq
17,833.30 -23.72 (-0.13%) Bitcoin USD
64,852.66 -406.49 (-0.62%) CMC Crypto 200
1,345.52 -43.88 (-3.16%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:52AM 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 | 343.36% |
| PAYC250117C00080000 | 2023-12-21 10:40AM EDT | 80.00 | 129.00 | 113.00 | 123.00 | 0.00 | - | - | 0 | 307.19% |
| PAYC250117C00100000 | 2024-06-17 10:10AM EDT | 100.00 | 49.05 | 44.70 | 51.30 | 0.00 | - | 1 | 41 | 52.39% |
| PAYC250117C00115000 | 2024-02-15 12:09PM EDT | 115.00 | 85.75 | 77.00 | 87.00 | 0.00 | - | 1 | 0 | 184.80% |
| PAYC250117C00120000 | 2024-06-11 11:27AM EDT | 120.00 | 35.00 | 29.00 | 38.00 | 0.00 | - | 2 | 3 | 62.16% |
| PAYC250117C00125000 | 2024-05-02 10:16AM EDT | 125.00 | 49.40 | 29.00 | 35.70 | 0.00 | - | 2 | 1 | 54.35% |
| PAYC250117C00130000 | 2024-06-17 1:16PM EDT | 130.00 | 26.30 | 26.00 | 28.60 | 0.00 | - | 1 | 11 | 51.55% |
| PAYC250117C00135000 | 2024-05-16 1:18PM EDT | 135.00 | 54.50 | 23.30 | 24.80 | 0.00 | - | 1 | 7 | 48.40% |
| PAYC250117C00140000 | 2024-06-06 2:53PM EDT | 140.00 | 24.10 | 18.80 | 24.40 | 0.00 | - | 13 | 15 | 53.00% |
| PAYC250117C00145000 | 2024-06-17 11:31AM EDT | 145.00 | 18.60 | 18.00 | 20.40 | 0.00 | - | 8 | 16 | 48.65% |
| PAYC250117C00150000 | 2024-06-17 1:34PM EDT | 150.00 | 15.86 | 15.60 | 17.90 | 0.00 | - | 19 | 68 | 47.45% |
| PAYC250117C00155000 | 2024-06-14 10:16AM EDT | 155.00 | 14.50 | 12.90 | 18.00 | 0.00 | - | 1 | 23 | 51.81% |
| PAYC250117C00160000 | 2024-06-10 3:01PM EDT | 160.00 | 14.55 | 10.10 | 16.70 | 0.00 | - | 1 | 19 | 52.62% |
| PAYC250117C00165000 | 2024-05-29 3:39PM EDT | 165.00 | 22.75 | 9.70 | 12.70 | 0.00 | - | 1 | 8 | 46.85% |
| PAYC250117C00170000 | 2024-06-12 10:38AM EDT | 170.00 | 11.35 | 7.20 | 12.70 | 0.00 | - | 1 | 44 | 50.04% |
| PAYC250117C00175000 | 2024-06-12 10:49AM EDT | 175.00 | 10.00 | 6.80 | 9.80 | 0.00 | - | 1 | 20 | 46.00% |
| PAYC250117C00180000 | 2024-06-17 3:39PM EDT | 180.00 | 7.29 | 5.60 | 8.50 | 0.00 | - | 4 | 41 | 45.44% |
| PAYC250117C00185000 | 2024-05-31 11:23AM EDT | 185.00 | 8.00 | 5.00 | 8.80 | 0.00 | - | 1 | 25 | 48.75% |
| PAYC250117C00190000 | 2024-06-13 1:38PM EDT | 190.00 | 5.20 | 4.30 | 8.70 | 0.00 | - | 6 | 40 | 50.90% |
| PAYC250117C00195000 | 2024-06-13 11:18AM EDT | 195.00 | 4.70 | 3.60 | 7.40 | 0.00 | - | 2 | 44 | 49.66% |
| PAYC250117C00200000 | 2024-06-17 1:21PM EDT | 200.00 | 4.00 | 2.60 | 5.70 | 0.00 | - | 2 | 233 | 46.86% |
| PAYC250117C00210000 | 2024-06-14 9:40AM EDT | 210.00 | 3.15 | 1.35 | 7.00 | 0.00 | - | 1 | 222 | 54.66% |
| PAYC250117C00220000 | 2024-06-14 10:55AM EDT | 220.00 | 2.45 | 0.80 | 6.90 | 0.00 | - | 1 | 89 | 58.04% |
| PAYC250117C00230000 | 2024-06-14 10:58AM EDT | 230.00 | 1.95 | 1.05 | 4.80 | 0.00 | - | 1 | 111 | 54.60% |
| PAYC250117C00240000 | 2024-06-13 3:50PM EDT | 240.00 | 1.60 | 0.65 | 4.80 | 0.00 | - | 1 | 28 | 57.64% |
| PAYC250117C00250000 | 2024-06-14 9:36AM EDT | 250.00 | 1.15 | 0.50 | 2.05 | 0.00 | - | 4 | 34 | 48.60% |
| PAYC250117C00260000 | 2024-06-14 2:32PM EDT | 260.00 | 1.09 | 0.45 | 5.50 | 0.00 | - | 1 | 46 | 55.68% |
| PAYC250117C00270000 | 2024-05-14 10:36AM EDT | 270.00 | 3.00 | 0.40 | 4.80 | 0.00 | - | 1 | 9 | 56.26% |
| PAYC250117C00280000 | 2024-05-17 9:56AM EDT | 280.00 | 2.60 | 0.35 | 5.20 | 0.00 | - | 1 | 7 | 59.39% |
| PAYC250117C00290000 | 2024-05-16 9:32AM EDT | 290.00 | 2.03 | 0.30 | 4.80 | 0.00 | - | 8 | 134 | 60.38% |
| PAYC250117C00300000 | 2024-06-12 3:54PM EDT | 300.00 | 0.75 | 0.50 | 2.20 | 0.00 | - | 5 | 187 | 54.87% |
| PAYC250117C00310000 | 2024-02-12 12:51PM EDT | 310.00 | 4.30 | 2.90 | 3.80 | 0.00 | - | 2 | 32 | 68.44% |
| PAYC250117C00320000 | 2024-03-21 10:04AM EDT | 320.00 | 2.72 | 1.95 | 2.65 | 0.00 | - | 9 | 102 | 64.81% |
| PAYC250117C00330000 | 2024-02-09 10:30AM EDT | 330.00 | 3.80 | 1.50 | 2.25 | 0.00 | - | 1 | 9 | 63.92% |
| PAYC250117C00340000 | 2023-09-28 11:17AM EDT | 340.00 | 20.65 | 15.10 | 20.40 | 0.00 | - | 6 | 19 | 120.18% |
| PAYC250117C00350000 | 2023-12-14 10:30AM EDT | 350.00 | 4.00 | 1.00 | 9.20 | 0.00 | - | 5 | 71 | 83.56% |
| PAYC250117C00360000 | 2024-01-05 12:16PM EDT | 360.00 | 2.60 | 1.55 | 6.00 | 0.00 | - | 1 | 216 | 79.43% |
| PAYC250117C00370000 | 2024-01-23 11:58AM EDT | 370.00 | 1.65 | 0.00 | 3.60 | 0.00 | - | 1 | 12 | 69.70% |
| PAYC250117C00380000 | 2023-11-24 1:53PM EDT | 380.00 | 3.86 | 0.20 | 8.80 | 0.00 | - | 2 | 130 | 85.96% |
| PAYC250117C00390000 | 2023-11-29 10:30AM EDT | 390.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| PAYC250117C00400000 | 2024-06-06 1:01PM EDT | 400.00 | 0.87 | 0.05 | 5.40 | 0.00 | - | 50 | 198 | 79.93% |
| PAYC250117C00410000 | 2024-06-11 9:30AM EDT | 410.00 | 1.17 | 0.05 | 5.40 | 0.00 | - | 1 | 104 | 81.29% |
| PAYC250117C00420000 | 2024-06-18 9:30AM EDT | 420.00 | 1.00 | 0.05 | 1.50 | -0.47 | -31.97% | 1 | 200 | 66.70% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC250117P00075000 | 2024-06-13 1:05PM EDT | 75.00 | 0.75 | 0.00 | 3.40 | 0.00 | - | 1 | 38 | 60.13% |
| PAYC250117P00080000 | 2024-06-05 1:52PM EDT | 80.00 | 0.95 | 0.40 | 3.70 | 0.00 | - | 1 | 2 | 57.79% |
| PAYC250117P00085000 | 2024-06-13 12:34PM EDT | 85.00 | 1.40 | 0.60 | 4.20 | 0.00 | - | 1 | 3 | 55.19% |
| PAYC250117P00090000 | 2024-06-07 10:52AM EDT | 90.00 | 2.01 | 0.80 | 4.70 | 0.00 | - | 1 | 7 | 52.41% |
| PAYC250117P00095000 | 2024-05-31 11:23AM EDT | 95.00 | 2.47 | 0.55 | 5.30 | 0.00 | - | 2 | 20 | 59.74% |
| PAYC250117P00100000 | 2024-06-14 10:20AM EDT | 100.00 | 3.17 | 2.05 | 4.30 | 0.00 | - | 1 | 28 | 50.25% |
| PAYC250117P00105000 | 2024-05-31 3:22PM EDT | 105.00 | 4.20 | 1.50 | 6.60 | 0.00 | - | 10 | 11 | 54.13% |
| PAYC250117P00110000 | 2024-06-12 3:01PM EDT | 110.00 | 4.90 | 2.40 | 9.40 | 0.00 | - | 1 | 12 | 58.09% |
| PAYC250117P00115000 | 2024-05-31 11:02AM EDT | 115.00 | 5.35 | 3.90 | 10.40 | 0.00 | - | 2 | 8 | 55.51% |
| PAYC250117P00120000 | 2024-06-11 12:59PM EDT | 120.00 | 7.60 | 5.10 | 8.00 | 0.00 | - | 10 | 223 | 43.00% |
| PAYC250117P00125000 | 2024-06-17 9:47AM EDT | 125.00 | 8.90 | 7.70 | 9.60 | 0.00 | - | 1 | 132 | 42.21% |
| PAYC250117P00130000 | 2024-06-06 12:08PM EDT | 130.00 | 10.50 | 8.00 | 13.80 | 0.00 | - | 10 | 427 | 47.51% |
| PAYC250117P00135000 | 2024-06-14 10:26AM EDT | 135.00 | 13.00 | 10.90 | 14.10 | 0.00 | - | 2 | 580 | 42.33% |
| PAYC250117P00140000 | 2024-06-17 2:38PM EDT | 140.00 | 14.80 | 13.30 | 16.30 | 0.00 | - | 1 | 179 | 41.45% |
| PAYC250117P00145000 | 2024-06-14 2:16PM EDT | 145.00 | 17.80 | 14.70 | 20.60 | 0.00 | - | 1 | 121 | 44.95% |
| PAYC250117P00150000 | 2024-06-13 3:32PM EDT | 150.00 | 21.10 | 15.40 | 0.00 | 0.00 | - | 1 | 607 | 0.00% |
| PAYC250117P00155000 | 2024-06-12 11:46AM EDT | 155.00 | 21.50 | 19.60 | 26.00 | 0.00 | - | 2 | 134 | 43.11% |
| PAYC250117P00160000 | 2024-05-31 11:54AM EDT | 160.00 | 25.47 | 23.10 | 29.60 | 0.00 | - | 11 | 209 | 43.63% |
| PAYC250117P00165000 | 2024-06-05 3:25PM EDT | 165.00 | 27.30 | 26.20 | 32.90 | 0.00 | - | 1 | 575 | 43.08% |
| PAYC250117P00170000 | 2024-05-30 1:55PM EDT | 170.00 | 23.80 | 29.60 | 38.00 | 0.00 | - | 1 | 136 | 46.47% |
| PAYC250117P00175000 | 2024-06-06 2:34PM EDT | 175.00 | 36.00 | 33.00 | 40.00 | 0.00 | - | 1 | 212 | 41.99% |
| PAYC250117P00180000 | 2024-06-05 10:59AM EDT | 180.00 | 40.09 | 37.00 | 46.00 | 0.00 | - | 6 | 41 | 47.22% |
| PAYC250117P00185000 | 2024-05-23 3:50PM EDT | 185.00 | 24.60 | 42.10 | 49.00 | 0.00 | - | 1 | 184 | 44.53% |
| PAYC250117P00190000 | 2024-06-06 3:40PM EDT | 190.00 | 47.00 | 46.60 | 53.50 | 0.00 | - | 2 | 154 | 45.49% |
| PAYC250117P00195000 | 2024-04-10 9:34AM EDT | 195.00 | 21.55 | 26.90 | 35.20 | 0.00 | - | 1 | 54 | 0.00% |
| PAYC250117P00200000 | 2024-06-06 12:18PM EDT | 200.00 | 56.50 | 53.30 | 62.50 | 0.00 | - | 1 | 301 | 46.86% |
| PAYC250117P00210000 | 2024-05-31 1:25PM EDT | 210.00 | 64.67 | 63.10 | 71.30 | 0.00 | - | 1 | 38 | 46.85% |
| PAYC250117P00220000 | 2024-05-30 9:38AM EDT | 220.00 | 59.50 | 72.30 | 81.00 | 0.00 | - | 1 | 44 | 49.25% |
| PAYC250117P00230000 | 2024-06-03 9:58AM EDT | 230.00 | 83.14 | 82.40 | 91.00 | 0.00 | - | 8 | 110 | 52.45% |
| PAYC250117P00240000 | 2024-06-04 9:43AM EDT | 240.00 | 93.95 | 92.90 | 101.40 | 0.00 | - | 10 | 0 | 56.93% |
| 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 | 0.00% |
| PAYC250117P00270000 | 2024-05-03 9:39AM EDT | 270.00 | 97.50 | 120.00 | 129.50 | 0.00 | - | 1 | 0 | 56.79% |
| 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 | 0.00% |
| 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.