NYSE - Delayed Quote • USD
Paycom Software, Inc. (PAYC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:43 PM 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 | 197.08% |
| PAYC240517C00135000 | 11/3/2023 2:40 PM | 135 | 36.00 | 53.40 | 61.20 | 0.00 | 0.00% | 1 | 6 | 128.37% |
| PAYC240517C00140000 | 4/3/2024 7:24 PM | 140 | 59.48 | 45.50 | 55.00 | 0.00 | 0.00% | 1 | 1 | 90.70% |
| PAYC240517C00145000 | 4/26/2024 6:40 PM | 145 | 46.26 | 42.30 | 49.80 | -21.64 | -31.87% | 1 | 3 | 93.43% |
| PAYC240517C00150000 | 4/19/2024 1:37 PM | 150 | 39.00 | 38.00 | 45.20 | 0.00 | 0.00% | 1 | 15 | 90.70% |
| PAYC240517C00155000 | 11/6/2023 8:09 PM | 155 | 24.90 | 39.80 | 44.70 | 0.00 | 0.00% | 1 | 55 | 129.29% |
| PAYC240517C00160000 | 4/26/2024 4:02 PM | 160 | 32.63 | 28.80 | 36.70 | -12.30 | -27.38% | 1 | 44 | 82.59% |
| PAYC240517C00165000 | 4/26/2024 3:09 PM | 165 | 31.30 | 25.80 | 30.10 | 7.35 | 30.69% | 4 | 22 | 74.33% |
| PAYC240517C00170000 | 4/26/2024 4:02 PM | 170 | 24.65 | 23.80 | 25.60 | 2.31 | 10.34% | 1 | 66 | 76.77% |
| PAYC240517C00175000 | 4/25/2024 1:56 PM | 175 | 17.61 | 20.10 | 21.90 | 0.00 | 0.00% | 1 | 52 | 74.11% |
| PAYC240517C00180000 | 4/24/2024 5:46 PM | 180 | 16.59 | 16.80 | 18.70 | 0.00 | 0.00% | 1 | 130 | 72.72% |
| PAYC240517C00185000 | 4/26/2024 5:43 PM | 185 | 14.90 | 14.40 | 15.30 | 0.35 | 2.41% | 4 | 157 | 71.70% |
| PAYC240517C00190000 | 4/26/2024 2:53 PM | 190 | 12.20 | 11.80 | 12.70 | 2.20 | 22.00% | 2 | 220 | 70.68% |
| PAYC240517C00195000 | 4/26/2024 7:49 PM | 195 | 10.30 | 9.70 | 10.50 | 1.20 | 13.19% | 26 | 328 | 70.46% |
| PAYC240517C00200000 | 4/26/2024 7:49 PM | 200 | 8.00 | 7.80 | 8.20 | 0.90 | 12.68% | 116 | 682 | 68.86% |
| PAYC240517C00210000 | 4/26/2024 7:10 PM | 210 | 5.34 | 5.00 | 5.50 | 0.92 | 20.81% | 10 | 1,384 | 69.35% |
| PAYC240517C00220000 | 4/26/2024 7:34 PM | 220 | 3.50 | 3.10 | 3.50 | 0.79 | 29.15% | 13 | 230 | 69.37% |
| PAYC240517C00230000 | 4/26/2024 7:58 PM | 230 | 2.05 | 1.00 | 2.25 | 0.25 | 13.89% | 4 | 233 | 65.31% |
| PAYC240517C00240000 | 4/24/2024 6:25 PM | 240 | 1.10 | 1.00 | 1.40 | 0.00 | 0.00% | 5 | 241 | 69.53% |
| PAYC240517C00250000 | 4/26/2024 2:56 PM | 250 | 0.85 | 0.60 | 2.15 | 0.25 | 41.67% | 78 | 629 | 80.62% |
| PAYC240517C00260000 | 4/26/2024 7:23 PM | 260 | 0.15 | 0.20 | 0.50 | -0.22 | -59.46% | 2 | 201 | 68.26% |
| PAYC240517C00270000 | 2/26/2024 2:30 PM | 270 | 1.00 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 33 | 85.79% |
| PAYC240517C00280000 | 3/12/2024 4:55 PM | 280 | 0.40 | 0.10 | 1.50 | 0.00 | 0.00% | 2 | 41 | 93.07% |
| PAYC240517C00290000 | 2/5/2024 6:37 PM | 290 | 1.40 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 18 | 124.51% |
| PAYC240517C00300000 | 4/22/2024 2:34 PM | 300 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 142 | 72.66% |
| PAYC240517C00310000 | 4/10/2024 7:46 PM | 310 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 282 | 110.16% |
| PAYC240517C00320000 | 2/20/2024 6:32 PM | 320 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 329 | 115.72% |
| PAYC240517C00330000 | 2/9/2024 2:49 PM | 330 | 0.76 | 0.00 | 4.80 | 0.00 | 0.00% | 80 | 296 | 151.17% |
| PAYC240517C00340000 | 2/12/2024 2:30 PM | 340 | 0.70 | 0.00 | 1.50 | 0.00 | 0.00% | 80 | 250 | 126.07% |
| PAYC240517C00350000 | 3/11/2024 2:29 PM | 350 | 0.25 | 0.00 | 1.10 | 0.00 | 0.00% | 5 | 320 | 124.81% |
| PAYC240517C00360000 | 10/9/2023 7:43 PM | 360 | 7.48 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 11 | 167.94% |
| PAYC240517C00370000 | 10/9/2023 7:37 PM | 370 | 5.91 | 0.00 | 4.80 | 0.00 | 0.00% | 7 | 54 | 173.12% |
| PAYC240517C00380000 | 3/22/2024 4:53 PM | 380 | 1.34 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 262 | 144.63% |
| PAYC240517C00390000 | 3/8/2024 2:30 PM | 390 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 297 | 148.93% |
| PAYC240517C00400000 | 3/8/2024 2:30 PM | 400 | 0.10 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 40 | 140.92% |
| PAYC240517C00410000 | 12/19/2023 2:30 PM | 410 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 500 | 192.07% |
| PAYC240517C00420000 | 12/14/2023 4:36 PM | 420 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 573 | 160.84% |
| 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 | 2.50 | 0.00 | 0.00% | 1 | 21 | 230.27% |
| PAYC240517P00080000 | 2/20/2024 4:25 PM | 80 | 0.10 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 4 | 212.21% |
| 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 | 162.21% |
| PAYC240517P00115000 | 2/1/2024 3:22 PM | 115 | 1.25 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 1 | 154.32% |
| PAYC240517P00120000 | 11/14/2023 8:21 PM | 120 | 2.95 | 0.10 | 4.80 | 0.00 | 0.00% | 3 | 167 | 146.85% |
| PAYC240517P00125000 | 4/26/2024 4:07 PM | 125 | 0.32 | 0.10 | 0.40 | -0.08 | -20.00% | 1 | 203 | 85.16% |
| PAYC240517P00130000 | 4/26/2024 5:06 PM | 130 | 0.33 | 0.15 | 0.55 | -0.22 | -40.00% | 4 | 161 | 82.42% |
| PAYC240517P00135000 | 4/26/2024 7:29 PM | 135 | 0.53 | 0.30 | 3.20 | -0.37 | -41.11% | 1 | 444 | 105.88% |
| PAYC240517P00140000 | 4/25/2024 6:17 PM | 140 | 0.92 | 0.30 | 2.50 | 0.00 | 0.00% | 1 | 46 | 91.36% |
| PAYC240517P00145000 | 4/26/2024 5:31 PM | 145 | 1.05 | 0.85 | 1.50 | -0.30 | -22.22% | 6 | 234 | 79.30% |
| PAYC240517P00150000 | 4/26/2024 7:27 PM | 150 | 1.45 | 1.30 | 1.85 | -0.28 | -16.18% | 10 | 226 | 77.00% |
| PAYC240517P00155000 | 4/26/2024 7:39 PM | 155 | 2.11 | 1.15 | 2.45 | -0.39 | -15.60% | 30 | 112 | 71.41% |
| PAYC240517P00160000 | 4/26/2024 7:39 PM | 160 | 2.71 | 2.50 | 6.10 | -0.73 | -21.22% | 14 | 258 | 86.32% |
| PAYC240517P00165000 | 4/26/2024 7:56 PM | 165 | 3.70 | 3.50 | 4.00 | -0.77 | -17.23% | 17 | 165 | 71.85% |
| PAYC240517P00170000 | 4/26/2024 7:13 PM | 170 | 4.53 | 4.60 | 5.30 | -2.12 | -31.88% | 13 | 223 | 70.76% |
| PAYC240517P00175000 | 4/26/2024 7:33 PM | 175 | 6.30 | 6.10 | 7.00 | -1.03 | -14.05% | 3 | 256 | 70.56% |
| PAYC240517P00180000 | 4/26/2024 7:47 PM | 180 | 7.90 | 7.80 | 10.90 | -1.64 | -17.19% | 3 | 304 | 75.62% |
| PAYC240517P00185000 | 4/26/2024 7:02 PM | 185 | 9.75 | 9.70 | 10.60 | -2.08 | -17.58% | 13 | 176 | 67.13% |
| PAYC240517P00190000 | 4/26/2024 5:37 PM | 190 | 12.30 | 12.20 | 13.00 | -1.80 | -12.77% | 77 | 203 | 66.47% |
| PAYC240517P00195000 | 4/26/2024 4:50 PM | 195 | 15.00 | 14.60 | 15.90 | -2.30 | -13.29% | 10 | 312 | 65.12% |
| PAYC240517P00200000 | 4/26/2024 4:00 PM | 200 | 18.50 | 17.90 | 18.90 | -2.40 | -11.48% | 23 | 222 | 64.78% |
| PAYC240517P00210000 | 4/18/2024 5:01 PM | 210 | 27.80 | 24.30 | 27.50 | 0.00 | 0.00% | 2 | 621 | 66.36% |
| PAYC240517P00220000 | 4/26/2024 6:39 PM | 220 | 33.57 | 29.00 | 38.40 | -3.96 | -10.55% | 15 | 115 | 63.62% |
| PAYC240517P00230000 | 4/4/2024 2:03 PM | 230 | 29.74 | 38.20 | 47.50 | 0.00 | 0.00% | 1 | 28 | 66.58% |
| 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 | 154.81% |
| PAYC240517P00260000 | 11/8/2023 8:21 PM | 260 | 92.42 | 69.20 | 77.00 | 0.00 | 0.00% | 3 | 0 | 96.95% |
| 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 | 226.15% |
| PAYC240517P00300000 | 11/1/2023 7:01 PM | 300 | 151.80 | 110.00 | 119.50 | 0.00 | 0.00% | 29 | 0 | 146.53% |
| PAYC240517P00330000 | 10/3/2023 7:20 PM | 330 | 73.91 | 163.00 | 171.40 | 0.00 | 0.00% | - | 0 | 325.92% |
| PAYC240517P00340000 | 10/26/2023 1:54 PM | 340 | 90.00 | 157.00 | 166.00 | 0.00 | 0.00% | - | 0 | 232.81% |
| 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
179.45
-9.56%
TTD The Trade Desk, Inc.
84.73
+1.67%
TYL Tyler Technologies, Inc.
460.74
+0.58%
HUBS HubSpot, Inc.
631.13
-0.78%
DDOG Datadog, Inc.
131.45
+4.95%
WDAY Workday, Inc.
251.04
-1.19%
FICO Fair Isaac Corporation
1,110.85
-6.94%
BILL BILL Holdings, Inc.
62.44
+3.21%
ADSK Autodesk, Inc.
217.93
+0.71%
INTU Intuit Inc.
636.55
+1.62%