NYSE - Delayed Quote USD

Paycom Software, Inc. (PAYC)

186.58 -1.33 (-0.71%)
At close: April 25 at 4:00 PM EDT
188.40 +1.82 (+0.98%)
Pre-Market: 7:13 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PAYC240517C00145000 12/22/2023 3:24 PM 2024-05-17 67.90 52.00 57.20 0.00 0.00% 1 3 182.43%
PAYC240621C00145000 1/9/2024 4:42 PM 2024-06-21 67.70 51.40 60.70 0.00 0.00% 1 2 120.01%
PAYC241220C00145000 11/21/2023 5:23 PM 2024-12-20 52.92 74.40 80.10 0.00 0.00% 1 1 104.30%
PAYC250117C00145000 2/8/2024 6:28 PM 2025-01-17 64.31 47.60 55.90 0.00 0.00% - 3 55.12%
PAYC260116C00145000 4/22/2024 2:27 PM 2026-01-16 67.32 0.00 0.00 0.00 0.00% 7 8 0.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PAYC240517P00145000 4/25/2024 2:37 PM 2024-05-17 1.35 0.00 0.00 0.00 0.00% 1 234 25.00%
PAYC240621P00145000 4/17/2024 2:22 PM 2024-06-21 1.97 0.00 0.00 0.00 0.00% 1 116 12.50%
PAYC240719P00145000 3/25/2024 2:20 PM 2024-07-19 1.77 2.15 2.90 0.00 0.00% 10 11 49.34%
PAYC240816P00145000 2/29/2024 2:56 PM 2024-08-16 5.00 1.20 6.90 0.00 0.00% 10 8 59.34%
PAYC241220P00145000 2/21/2024 5:11 PM 2024-12-20 9.18 2.75 10.90 0.00 0.00% 2 49 50.50%
PAYC250117P00145000 11/8/2023 2:46 PM 2025-01-17 16.30 10.20 14.30 0.00 0.00% 2 112 50.72%
PAYC260116P00145000 12/19/2023 3:13 PM 2026-01-16 14.80 13.10 17.20 0.00 0.00% 1 2 39.80%

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%