Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.89 +9.66 (+0.18%) Dow
38,872.03 +93.93 (+0.24%) Nasdaq
17,851.38 -5.64 (-0.03%) Bitcoin USD
64,971.59 -423.51 (-0.65%) CMC Crypto 200
1,347.70 -41.70 (-3.00%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC260116C00075000 | 2024-05-31 3:59PM EDT | 75.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| PAYC260116C00080000 | 2024-02-20 1:33PM EDT | 80.00 | 117.90 | 117.00 | 127.00 | 0.00 | - | - | 20 | 200.48% |
| PAYC260116C00085000 | 2024-05-30 1:56PM EDT | 85.00 | 84.00 | 62.00 | 72.00 | 0.00 | - | 10 | 10 | 51.37% |
| PAYC260116C00090000 | 2024-04-02 10:20AM EDT | 90.00 | 114.05 | 81.00 | 90.00 | 0.00 | - | 2 | 1 | 100.64% |
| PAYC260116C00095000 | 2024-05-31 3:57PM EDT | 95.00 | 63.50 | 0.00 | 65.00 | 0.00 | - | 2 | 2 | 61.21% |
| PAYC260116C00100000 | 2024-05-30 2:00PM EDT | 100.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PAYC260116C00110000 | 2024-06-07 9:33AM EDT | 110.00 | 51.00 | 41.10 | 57.00 | 0.00 | - | 1 | 8 | 60.91% |
| PAYC260116C00115000 | 2024-06-13 12:45PM EDT | 115.00 | 46.00 | 42.00 | 52.00 | 0.00 | - | 1 | 4 | 56.36% |
| PAYC260116C00120000 | 2024-05-31 9:31AM EDT | 120.00 | 53.00 | 0.00 | 50.00 | 0.00 | - | 1 | 2 | 56.96% |
| PAYC260116C00125000 | 2024-06-04 11:02AM EDT | 125.00 | 45.70 | 34.30 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PAYC260116C00130000 | 2024-06-14 2:43PM EDT | 130.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PAYC260116C00135000 | 2024-06-14 2:47PM EDT | 135.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| PAYC260116C00140000 | 2024-06-17 10:16AM EDT | 140.00 | 34.19 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| PAYC260116C00145000 | 2024-06-12 9:46AM EDT | 145.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.20% |
| PAYC260116C00150000 | 2024-06-17 10:49AM EDT | 150.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.78% |
| PAYC260116C00155000 | 2024-05-30 11:57AM EDT | 155.00 | 40.50 | 22.00 | 32.00 | 0.00 | - | 5 | 22 | 50.58% |
| PAYC260116C00160000 | 2024-06-13 1:00PM EDT | 160.00 | 25.00 | 20.00 | 30.00 | 0.00 | - | 5 | 9 | 50.04% |
| PAYC260116C00165000 | 2024-05-10 2:54PM EDT | 165.00 | 43.51 | 20.50 | 30.00 | 0.00 | - | 2 | 44 | 52.16% |
| PAYC260116C00170000 | 2024-06-03 2:33PM EDT | 170.00 | 23.55 | 0.00 | 26.00 | 0.00 | - | 5 | 38 | 48.62% |
| PAYC260116C00175000 | 2024-06-12 11:25AM EDT | 175.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 3.13% |
| PAYC260116C00180000 | 2024-06-14 2:05PM EDT | 180.00 | 18.30 | 9.00 | 26.40 | 0.00 | - | 1 | 79 | 52.85% |
| PAYC260116C00185000 | 2024-06-04 9:31AM EDT | 185.00 | 14.50 | 0.00 | 24.70 | 0.00 | - | 2 | 22 | 52.19% |
| PAYC260116C00190000 | 2024-06-13 3:03PM EDT | 190.00 | 15.75 | 7.90 | 23.60 | 0.00 | - | 4 | 31 | 52.28% |
| PAYC260116C00195000 | 2024-03-14 12:31PM EDT | 195.00 | 43.44 | 44.00 | 54.00 | 0.00 | - | 1 | 63 | 89.41% |
| PAYC260116C00200000 | 2024-06-11 3:24PM EDT | 200.00 | 14.80 | 9.70 | 20.80 | 0.00 | - | 3 | 25 | 51.36% |
| PAYC260116C00210000 | 2024-04-17 1:19PM EDT | 210.00 | 36.09 | 25.00 | 32.30 | 0.00 | - | 1 | 106 | 65.07% |
| PAYC260116C00220000 | 2024-05-02 10:16AM EDT | 220.00 | 18.83 | 8.70 | 15.00 | 0.00 | - | 3 | 65 | 48.17% |
| PAYC260116C00230000 | 2024-06-11 3:24PM EDT | 230.00 | 9.60 | 3.00 | 13.00 | 0.00 | - | 3 | 4 | 47.38% |
| PAYC260116C00240000 | 2024-05-17 10:36AM EDT | 240.00 | 19.10 | 2.65 | 10.20 | 0.00 | - | 8 | 52 | 44.92% |
| PAYC260116C00250000 | 2024-06-13 11:08AM EDT | 250.00 | 6.06 | 2.65 | 9.50 | 0.00 | - | 1 | 137 | 45.63% |
| PAYC260116C00260000 | 2024-05-17 10:36AM EDT | 260.00 | 14.04 | 1.85 | 10.00 | 0.00 | - | 2 | 28 | 48.29% |
| PAYC260116C00270000 | 2024-04-19 10:33AM EDT | 270.00 | 18.50 | 9.20 | 15.90 | 0.00 | - | 1 | 14 | 54.30% |
| PAYC260116C00280000 | 2024-05-14 1:35PM EDT | 280.00 | 9.50 | 0.00 | 7.20 | 0.00 | - | 2 | 112 | 46.37% |
| PAYC260116C00290000 | 2024-05-03 9:49AM EDT | 290.00 | 8.56 | 1.60 | 9.60 | 0.00 | - | 1 | 3 | 52.41% |
| PAYC260116C00300000 | 2024-06-12 12:09PM EDT | 300.00 | 3.25 | 0.10 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| PAYC260116C00310000 | 2024-05-02 10:16AM EDT | 310.00 | 5.83 | 1.45 | 5.80 | 0.00 | - | 1 | 1 | 47.58% |
| PAYC260116C00320000 | 2024-06-06 2:44PM EDT | 320.00 | 2.69 | 0.10 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PAYC260116C00330000 | 2024-03-26 11:07AM EDT | 330.00 | 8.60 | 5.00 | 11.70 | 0.00 | - | 4 | 4 | 55.42% |
| PAYC260116C00340000 | 2024-03-28 12:21PM EDT | 340.00 | 10.40 | 5.80 | 11.20 | 0.00 | - | 1 | 9 | 56.92% |
| PAYC260116C00350000 | 2024-05-03 9:48AM EDT | 350.00 | 4.32 | 0.75 | 4.70 | 0.00 | - | 1 | 8 | 49.59% |
| PAYC260116C00360000 | 2024-03-11 11:56AM EDT | 360.00 | 6.07 | 5.60 | 11.00 | 0.00 | - | 1 | 2 | 58.77% |
| PAYC260116C00370000 | 2023-10-31 3:51PM EDT | 370.00 | 26.32 | 2.00 | 12.00 | 0.00 | - | 1 | 11 | 57.10% |
| PAYC260116C00380000 | 2024-05-02 9:51AM EDT | 380.00 | 3.50 | 0.60 | 4.30 | 0.00 | - | 1 | 3 | 51.53% |
| PAYC260116C00390000 | 2024-02-14 10:30AM EDT | 390.00 | 5.50 | 1.80 | 7.40 | 0.00 | - | 1 | 2 | 53.28% |
| PAYC260116C00400000 | 2024-03-13 3:47PM EDT | 400.00 | 4.30 | 1.85 | 8.10 | 0.00 | - | 2 | 2 | 55.18% |
| PAYC260116C00410000 | 2024-04-08 12:02PM EDT | 410.00 | 4.00 | 0.00 | 4.70 | 0.00 | - | 20 | 20 | 55.33% |
| PAYC260116C00420000 | 2024-05-09 9:30AM EDT | 420.00 | 1.85 | 0.00 | 7.10 | 0.00 | - | 1 | 17 | 52.83% |
| PAYC260116C00430000 | 2024-06-05 11:45AM EDT | 430.00 | 1.60 | 1.25 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC260116P00075000 | 2024-06-17 1:45PM EDT | 75.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| PAYC260116P00080000 | 2024-06-04 2:10PM EDT | 80.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| PAYC260116P00085000 | 2024-04-25 9:30AM EDT | 85.00 | 3.30 | 1.20 | 5.70 | 0.00 | - | 1 | 26 | 44.68% |
| PAYC260116P00090000 | 2024-04-25 9:30AM EDT | 90.00 | 3.90 | 1.50 | 6.30 | 0.00 | - | 1 | 12 | 42.68% |
| PAYC260116P00095000 | 2024-04-23 9:30AM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| PAYC260116P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 5.30 | 2.05 | 7.90 | 0.00 | - | 1 | 17 | 39.45% |
| PAYC260116P00105000 | 2024-05-31 3:21PM EDT | 105.00 | 8.80 | 1.70 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| PAYC260116P00110000 | 2024-06-13 10:01AM EDT | 110.00 | 11.00 | 7.60 | 16.00 | 0.00 | - | 1 | 5 | 47.99% |
| PAYC260116P00115000 | 2024-02-27 10:30AM EDT | 115.00 | 8.50 | 4.10 | 10.20 | 0.00 | - | 1 | 2 | 33.70% |
| PAYC260116P00120000 | 2024-06-12 9:30AM EDT | 120.00 | 15.50 | 11.30 | 18.90 | 0.00 | - | 2 | 7 | 44.97% |
| PAYC260116P00125000 | 2024-05-30 9:30AM EDT | 125.00 | 12.00 | 13.30 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| PAYC260116P00130000 | 2024-06-13 9:49AM EDT | 130.00 | 18.50 | 15.40 | 23.00 | 0.00 | - | 2 | 12 | 43.37% |
| PAYC260116P00135000 | 2024-05-07 3:35PM EDT | 135.00 | 12.90 | 16.20 | 23.00 | 0.00 | - | 1 | 19 | 39.29% |
| PAYC260116P00140000 | 2024-06-17 10:50AM EDT | 140.00 | 22.80 | 16.70 | 0.00 | 0.00 | - | 1 | 18 | 0.39% |
| PAYC260116P00145000 | 2024-06-05 2:32PM EDT | 145.00 | 24.70 | 20.20 | 30.00 | 0.00 | - | 1 | 4 | 41.06% |
| PAYC260116P00150000 | 2024-06-04 10:58AM EDT | 150.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| PAYC260116P00155000 | 2024-02-28 4:36PM EDT | 155.00 | 20.20 | 14.00 | 20.30 | 0.00 | - | 3 | 5 | 18.78% |
| PAYC260116P00160000 | 2024-05-02 10:24AM EDT | 160.00 | 26.30 | 28.70 | 37.00 | 0.00 | - | 2 | 26 | 37.37% |
| PAYC260116P00165000 | 2024-06-03 12:47PM EDT | 165.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PAYC260116P00170000 | 2024-06-12 9:30AM EDT | 170.00 | 40.50 | 35.10 | 44.90 | 0.00 | - | 2 | 9 | 38.62% |
| PAYC260116P00175000 | 2024-02-05 12:24PM EDT | 175.00 | 28.00 | 27.00 | 36.00 | 0.00 | - | 1 | 149 | 19.87% |
| PAYC260116P00180000 | 2024-06-12 10:46AM EDT | 180.00 | 39.00 | 42.00 | 52.00 | 0.00 | - | 1 | 100 | 38.19% |
| PAYC260116P00185000 | 2024-01-26 10:32AM EDT | 185.00 | 32.80 | 28.50 | 37.00 | 0.00 | - | 1 | 11 | 0.00% |
| PAYC260116P00190000 | 2024-05-03 3:49PM EDT | 190.00 | 39.43 | 47.00 | 57.00 | 0.00 | - | 2 | 142 | 34.06% |
| PAYC260116P00195000 | 2024-06-12 10:44AM EDT | 195.00 | 54.71 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PAYC260116P00200000 | 2024-06-14 12:09PM EDT | 200.00 | 61.35 | 57.00 | 67.00 | 0.00 | - | 2 | 20 | 36.88% |
| PAYC260116P00210000 | 2024-06-14 12:09PM EDT | 210.00 | 69.60 | 0.00 | 75.00 | 0.00 | - | 2 | 16 | 36.22% |
| PAYC260116P00220000 | 2024-06-14 9:36AM EDT | 220.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| PAYC260116P00230000 | 2024-06-03 10:39AM EDT | 230.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PAYC260116P00240000 | 2024-06-07 10:56AM EDT | 240.00 | 92.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PAYC260116P00250000 | 2024-06-06 10:51AM EDT | 250.00 | 105.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC260116P00260000 | 2024-05-29 1:06PM EDT | 260.00 | 95.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PAYC260116P00270000 | 2024-06-05 3:28PM EDT | 270.00 | 125.30 | 122.00 | 132.00 | 0.00 | - | 1 | 0 | 42.19% |
| PAYC260116P00280000 | 2023-11-02 3:30PM EDT | 280.00 | 119.44 | 93.60 | 102.30 | 0.00 | - | 1 | 2 | 0.00% |
| 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 | 0.00% |
| PAYC260116P00330000 | 2023-10-05 3:36PM EDT | 330.00 | 85.02 | 166.00 | 175.00 | 0.00 | - | - | 0 | 0.00% |
| PAYC260116P00350000 | 2024-06-03 10:43AM EDT | 350.00 | 203.50 | 202.00 | 212.00 | 0.00 | - | 1 | 0 | 52.56% |
| 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.