NYSE - Delayed Quote • USD
Paycom Software, Inc. (PAYC)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:01 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00130000 | 1/4/2024 3:01 PM | 130 | 68.60 | 63.10 | 72.50 | 0.00 | 0.00% | 1 | 3 | 209.79% |
| PAYC240517C00135000 | 11/3/2023 2:40 PM | 135 | 36.00 | 53.40 | 61.20 | 0.00 | 0.00% | 1 | 6 | 146.89% |
| PAYC240517C00140000 | 4/3/2024 7:24 PM | 140 | 59.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| PAYC240517C00145000 | 12/22/2023 3:24 PM | 145 | 67.90 | 52.00 | 57.20 | 0.00 | 0.00% | 1 | 3 | 182.43% |
| PAYC240517C00150000 | 4/19/2024 1:37 PM | 150 | 39.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| PAYC240517C00155000 | 11/6/2023 8:09 PM | 155 | 24.90 | 39.80 | 44.70 | 0.00 | 0.00% | 1 | 55 | 139.21% |
| PAYC240517C00160000 | 4/9/2024 1:52 PM | 160 | 44.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 44 | 0.00% |
| PAYC240517C00165000 | 4/22/2024 1:45 PM | 165 | 23.95 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 22 | 0.00% |
| PAYC240517C00170000 | 4/19/2024 3:05 PM | 170 | 22.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 66 | 0.00% |
| PAYC240517C00175000 | 4/25/2024 1:56 PM | 175 | 17.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 52 | 0.00% |
| PAYC240517C00180000 | 4/24/2024 5:46 PM | 180 | 16.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 130 | 0.00% |
| PAYC240517C00185000 | 4/23/2024 3:59 PM | 185 | 14.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 157 | 0.00% |
| PAYC240517C00190000 | 4/25/2024 1:52 PM | 190 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 220 | 1.56% |
| PAYC240517C00195000 | 4/25/2024 7:59 PM | 195 | 9.10 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 328 | 3.13% |
| PAYC240517C00200000 | 4/25/2024 7:12 PM | 200 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 682 | 6.25% |
| PAYC240517C00210000 | 4/25/2024 7:48 PM | 210 | 4.42 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 1,384 | 12.50% |
| PAYC240517C00220000 | 4/25/2024 7:48 PM | 220 | 2.71 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 230 | 12.50% |
| PAYC240517C00230000 | 4/24/2024 2:13 PM | 230 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 233 | 12.50% |
| PAYC240517C00240000 | 4/24/2024 6:25 PM | 240 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 241 | 25.00% |
| PAYC240517C00250000 | 4/25/2024 5:08 PM | 250 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 629 | 25.00% |
| PAYC240517C00260000 | 4/25/2024 2:24 PM | 260 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 201 | 25.00% |
| PAYC240517C00270000 | 2/26/2024 2:30 PM | 270 | 1.00 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 33 | 86.28% |
| PAYC240517C00280000 | 3/12/2024 4:55 PM | 280 | 0.40 | 0.10 | 1.50 | 0.00 | 0.00% | 2 | 41 | 93.36% |
| PAYC240517C00290000 | 2/5/2024 6:37 PM | 290 | 1.40 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 18 | 124.49% |
| PAYC240517C00300000 | 4/22/2024 2:34 PM | 300 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 142 | 50.00% |
| PAYC240517C00310000 | 4/10/2024 7:46 PM | 310 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 282 | 50.00% |
| PAYC240517C00320000 | 2/20/2024 6:32 PM | 320 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 329 | 115.38% |
| PAYC240517C00330000 | 2/9/2024 2:49 PM | 330 | 0.76 | 0.00 | 4.80 | 0.00 | 0.00% | 80 | 296 | 150.46% |
| PAYC240517C00340000 | 2/12/2024 2:30 PM | 340 | 0.70 | 0.00 | 1.50 | 0.00 | 0.00% | 80 | 250 | 125.49% |
| PAYC240517C00350000 | 3/11/2024 2:29 PM | 350 | 0.25 | 0.00 | 1.10 | 0.00 | 0.00% | 5 | 320 | 124.12% |
| PAYC240517C00360000 | 10/9/2023 7:43 PM | 360 | 7.48 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 11 | 166.80% |
| PAYC240517C00370000 | 10/9/2023 7:37 PM | 370 | 5.91 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 54 | 171.83% |
| PAYC240517C00380000 | 3/22/2024 4:53 PM | 380 | 1.34 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 262 | 143.55% |
| PAYC240517C00390000 | 3/8/2024 2:30 PM | 390 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 297 | 147.71% |
| PAYC240517C00400000 | 3/8/2024 2:30 PM | 400 | 0.10 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 40 | 139.75% |
| PAYC240517C00410000 | 12/19/2023 2:30 PM | 410 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 500 | 190.28% |
| PAYC240517C00420000 | 12/14/2023 4:36 PM | 420 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 573 | 159.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00075000 | 4/19/2024 1:31 PM | 75 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 21 | 50.00% |
| PAYC240517P00080000 | 2/20/2024 4:25 PM | 80 | 0.10 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 4 | 205.18% |
| PAYC240517P00100000 | 3/18/2024 1:30 PM | 100 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 35 | 50.00% |
| PAYC240517P00105000 | 11/21/2023 4:56 PM | 105 | 1.30 | 0.00 | 3.10 | 0.00 | 0.00% | 5 | 142 | 156.08% |
| PAYC240517P00115000 | 2/1/2024 3:22 PM | 115 | 1.25 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 1 | 148.22% |
| PAYC240517P00120000 | 11/14/2023 8:21 PM | 120 | 2.95 | 0.10 | 4.80 | 0.00 | 0.00% | 3 | 167 | 140.82% |
| PAYC240517P00125000 | 4/24/2024 3:54 PM | 125 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 203 | 25.00% |
| PAYC240517P00130000 | 4/24/2024 3:55 PM | 130 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 161 | 25.00% |
| PAYC240517P00135000 | 4/22/2024 6:25 PM | 135 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 444 | 25.00% |
| PAYC240517P00140000 | 4/25/2024 6:17 PM | 140 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 46 | 25.00% |
| PAYC240517P00145000 | 4/25/2024 2:37 PM | 145 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 234 | 25.00% |
| PAYC240517P00150000 | 4/25/2024 7:46 PM | 150 | 1.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 226 | 25.00% |
| PAYC240517P00155000 | 4/25/2024 4:21 PM | 155 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 112 | 12.50% |
| PAYC240517P00160000 | 4/24/2024 4:26 PM | 160 | 3.44 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 258 | 12.50% |
| PAYC240517P00165000 | 4/25/2024 6:03 PM | 165 | 4.47 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 165 | 12.50% |
| PAYC240517P00170000 | 4/22/2024 1:50 PM | 170 | 6.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 223 | 6.25% |
| PAYC240517P00175000 | 4/25/2024 1:38 PM | 175 | 7.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 256 | 6.25% |
| PAYC240517P00180000 | 4/25/2024 3:26 PM | 180 | 9.54 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 304 | 3.13% |
| PAYC240517P00185000 | 4/25/2024 5:59 PM | 185 | 11.83 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 176 | 0.78% |
| PAYC240517P00190000 | 4/25/2024 7:59 PM | 190 | 14.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 203 | 0.00% |
| PAYC240517P00195000 | 4/25/2024 7:03 PM | 195 | 17.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 312 | 0.00% |
| PAYC240517P00200000 | 4/25/2024 6:25 PM | 200 | 20.90 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 222 | 0.00% |
| PAYC240517P00210000 | 4/18/2024 5:01 PM | 210 | 27.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 621 | 0.00% |
| PAYC240517P00220000 | 4/18/2024 7:15 PM | 220 | 37.53 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 115 | 0.00% |
| PAYC240517P00230000 | 4/4/2024 2:03 PM | 230 | 29.74 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 28 | 0.00% |
| PAYC240517P00240000 | 11/1/2023 2:23 PM | 240 | 89.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PAYC240517P00250000 | 10/27/2023 5:52 PM | 250 | 33.60 | 67.00 | 76.00 | 0.00 | 0.00% | 2 | 0 | 140.06% |
| PAYC240517P00260000 | 11/8/2023 8:21 PM | 260 | 92.42 | 69.20 | 77.00 | 0.00 | 0.00% | 3 | 0 | 114.40% |
| PAYC240517P00270000 | 11/1/2023 2:25 PM | 270 | 116.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PAYC240517P00280000 | 2/29/2024 6:20 PM | 280 | 97.38 | 76.00 | 85.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PAYC240517P00290000 | 10/17/2023 4:08 PM | 290 | 35.50 | 111.60 | 121.00 | 0.00 | 0.00% | - | 0 | 210.52% |
| PAYC240517P00300000 | 11/1/2023 7:01 PM | 300 | 151.80 | 110.00 | 119.50 | 0.00 | 0.00% | 29 | 0 | 116.16% |
| PAYC240517P00330000 | 10/3/2023 7:20 PM | 330 | 73.91 | 163.00 | 171.40 | 0.00 | 0.00% | - | 0 | 309.95% |
| PAYC240517P00340000 | 10/26/2023 1:54 PM | 340 | 90.00 | 157.00 | 166.00 | 0.00 | 0.00% | - | 0 | 213.38% |
| PAYC240517P00420000 | 9/25/2023 5:44 PM | 420 | 163.08 | 167.90 | 174.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
TEAM Atlassian Corporation
198.41
-0.30%
TTD The Trade Desk, Inc.
83.34
-0.54%
HUBS HubSpot, Inc.
636.10
-2.40%
TYL Tyler Technologies, Inc.
458.07
+9.32%
BILL BILL Holdings, Inc.
60.50
-1.48%
DDOG Datadog, Inc.
125.25
-1.43%
ADSK Autodesk, Inc.
216.40
+0.65%
FICO Fair Isaac Corporation
1,193.66
+0.05%
MNDY monday.com Ltd.
185.20
-1.09%
INTU Intuit Inc.
626.39
-1.43%