Singapore markets open in 35 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,582.85 +682.07 (+1.12%) CMC Crypto 200
1,284.55 +18.40 (+1.45%)
Paycom Software, Inc. (PAYC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240719C00125000 | 2024-06-06 2:50PM EDT | 125.00 | 22.60 | 15.40 | 20.00 | 0.00 | - | - | 1 | 71.36% |
| PAYC240719C00130000 | 2024-06-26 1:19PM EDT | 130.00 | 12.00 | 11.40 | 13.90 | 0.00 | - | 1 | 7 | 47.73% |
| PAYC240719C00135000 | 2024-06-27 1:34PM EDT | 135.00 | 8.90 | 8.60 | 9.10 | +0.80 | +9.88% | 4 | 29 | 36.87% |
| PAYC240719C00140000 | 2024-06-27 3:11PM EDT | 140.00 | 5.70 | 5.40 | 5.70 | +0.70 | +14.00% | 12 | 55 | 34.49% |
| PAYC240719C00145000 | 2024-06-27 3:48PM EDT | 145.00 | 3.20 | 2.95 | 3.30 | +0.20 | +6.67% | 18 | 218 | 33.74% |
| PAYC240719C00150000 | 2024-06-27 3:53PM EDT | 150.00 | 1.60 | 1.40 | 1.70 | +0.22 | +15.94% | 37 | 258 | 33.01% |
| PAYC240719C00155000 | 2024-06-27 12:18PM EDT | 155.00 | 0.80 | 0.65 | 0.85 | +0.20 | +33.33% | 41 | 239 | 33.33% |
| PAYC240719C00160000 | 2024-06-27 2:00PM EDT | 160.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 5 | 129 | 33.74% |
| PAYC240719C00165000 | 2024-06-27 10:44AM EDT | 165.00 | 0.15 | 0.10 | 0.25 | -0.07 | -31.82% | 3 | 169 | 36.33% |
| PAYC240719C00170000 | 2024-06-25 2:30PM EDT | 170.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 2 | 80 | 38.38% |
| PAYC240719C00175000 | 2024-06-27 3:50PM EDT | 175.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 102 | 188 | 45.41% |
| PAYC240719C00180000 | 2024-06-17 10:41AM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 60 | 52.25% |
| PAYC240719C00185000 | 2024-06-24 12:39PM EDT | 185.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 12 | 94 | 60.50% |
| PAYC240719C00190000 | 2024-06-26 10:05AM EDT | 190.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | 2 | 91 | 82.08% |
| PAYC240719C00195000 | 2024-06-06 2:22PM EDT | 195.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 77 | 87.35% |
| PAYC240719C00200000 | 2024-06-25 10:28AM EDT | 200.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 266 | 61.52% |
| PAYC240719C00210000 | 2024-06-14 9:58AM EDT | 210.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 4 | 68 | 90.77% |
| PAYC240719C00220000 | 2024-06-18 11:05AM EDT | 220.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 10 | 57 | 88.28% |
| PAYC240719C00230000 | 2024-05-03 9:33AM EDT | 230.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 142.80% |
| PAYC240719C00240000 | 2024-05-01 1:18PM EDT | 240.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 100 | 151.44% |
| PAYC240719C00250000 | 2024-05-02 10:47AM EDT | 250.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 159.57% |
| PAYC240719C00260000 | 2024-03-05 12:25PM EDT | 260.00 | 1.70 | 1.10 | 4.00 | 0.00 | - | - | 2 | 169.65% |
| PAYC240719C00270000 | 2024-05-17 1:06PM EDT | 270.00 | 0.19 | 0.00 | 2.60 | 0.00 | - | 1 | 19 | 153.47% |
| PAYC240719C00290000 | 2024-03-05 4:59PM EDT | 290.00 | 0.16 | 0.40 | 1.80 | 0.00 | - | 3 | 3 | 161.04% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240719P00115000 | 2024-06-07 10:07AM EDT | 115.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 1 | 68.58% |
| PAYC240719P00120000 | 2024-06-21 12:26PM EDT | 120.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 2 | 17 | 41.99% |
| PAYC240719P00125000 | 2024-06-26 12:48PM EDT | 125.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 14 | 51 | 35.84% |
| PAYC240719P00130000 | 2024-06-27 3:34PM EDT | 130.00 | 0.66 | 0.60 | 0.75 | -0.24 | -26.67% | 14 | 129 | 32.32% |
| PAYC240719P00135000 | 2024-06-27 3:54PM EDT | 135.00 | 1.55 | 1.45 | 1.70 | -0.65 | -29.55% | 6 | 171 | 31.43% |
| PAYC240719P00140000 | 2024-06-27 2:48PM EDT | 140.00 | 3.25 | 3.00 | 3.40 | -0.40 | -10.96% | 6 | 1,331 | 30.66% |
| PAYC240719P00145000 | 2024-06-27 3:54PM EDT | 145.00 | 5.70 | 5.50 | 6.00 | -1.40 | -19.72% | 18 | 144 | 29.88% |
| PAYC240719P00150000 | 2024-06-27 12:26PM EDT | 150.00 | 8.44 | 9.00 | 9.60 | -1.71 | -16.85% | 6 | 122 | 30.08% |
| PAYC240719P00155000 | 2024-06-25 1:20PM EDT | 155.00 | 13.95 | 12.10 | 14.70 | 0.00 | - | 3 | 128 | 40.43% |
| PAYC240719P00160000 | 2024-06-26 10:28AM EDT | 160.00 | 19.23 | 15.60 | 20.50 | 0.00 | - | 1 | 97 | 57.23% |
| PAYC240719P00165000 | 2024-06-24 12:11PM EDT | 165.00 | 19.57 | 20.60 | 25.40 | 0.00 | - | 2 | 84 | 64.50% |
| PAYC240719P00170000 | 2024-06-27 2:45PM EDT | 170.00 | 30.40 | 25.60 | 30.50 | +2.05 | +7.23% | 21 | 8 | 73.27% |
| PAYC240719P00175000 | 2024-06-21 2:49PM EDT | 175.00 | 30.00 | 30.60 | 35.50 | 0.00 | - | 1 | 1 | 80.52% |
| PAYC240719P00180000 | 2024-06-03 10:42AM EDT | 180.00 | 32.90 | 35.60 | 40.50 | 0.00 | - | 1 | 0 | 87.33% |
| PAYC240719P00185000 | 2024-06-04 1:08PM EDT | 185.00 | 37.25 | 40.60 | 45.50 | 0.00 | - | 1 | 0 | 93.80% |
| PAYC240719P00190000 | 2024-05-24 3:44PM EDT | 190.00 | 21.29 | 38.40 | 47.70 | 0.00 | - | 1 | 0 | 0.00% |
| PAYC240719P00195000 | 2024-05-01 11:31AM EDT | 195.00 | 18.80 | 45.00 | 54.40 | 0.00 | - | 13 | 14 | 89.31% |
| PAYC240719P00200000 | 2024-05-09 3:23PM EDT | 200.00 | 27.00 | 50.00 | 59.20 | 0.00 | - | 1 | 0 | 90.58% |
| PAYC240719P00210000 | 2024-05-02 10:15AM EDT | 210.00 | 48.30 | 60.00 | 69.40 | 0.00 | - | 10 | 0 | 104.13% |
| PAYC240719P00220000 | 2024-05-02 9:49AM EDT | 220.00 | 59.70 | 70.00 | 79.40 | 0.00 | - | - | 0 | 113.14% |
| PAYC240719P00240000 | 2024-04-26 3:39PM EDT | 240.00 | 52.60 | 64.20 | 73.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.