NYSE - Delayed Quote • USD
Paycom Software, Inc. (PAYC)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517C00165000 | 4/22/2024 1:45 PM | 2024-05-17 | 23.95 | 25.20 | 26.80 | 0.00 | 0.00% | 8 | 22 | 71.73% |
| PAYC240621C00165000 | 4/9/2024 4:12 PM | 2024-06-21 | 44.70 | 24.00 | 31.60 | 0.00 | 0.00% | 10 | 10 | 52.59% |
| PAYC240816C00165000 | 3/6/2024 6:04 PM | 2024-08-16 | 28.55 | 38.00 | 46.30 | 0.00 | 0.00% | 16 | 2 | 77.94% |
| PAYC241220C00165000 | 2/23/2024 3:38 PM | 2024-12-20 | 39.45 | 40.70 | 48.00 | 0.00 | 0.00% | 1 | 2 | 57.72% |
| PAYC250117C00165000 | 2/23/2024 3:28 PM | 2025-01-17 | 39.45 | 41.10 | 49.60 | 0.00 | 0.00% | 1 | 7 | 56.38% |
| PAYC260116C00165000 | 4/15/2024 4:44 PM | 2026-01-16 | 63.60 | 51.00 | 60.00 | 0.00 | 0.00% | 5 | 45 | 53.69% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYC240517P00165000 | 4/25/2024 6:03 PM | 2024-05-17 | 4.47 | 4.10 | 4.60 | -0.08 | -1.76% | 6 | 164 | 71.20% |
| PAYC240621P00165000 | 4/24/2024 1:46 PM | 2024-06-21 | 6.16 | 5.40 | 6.10 | 0.96 | 18.46% | 1 | 50 | 50.55% |
| PAYC240719P00165000 | 3/12/2024 3:14 PM | 2024-07-19 | 7.30 | 0.70 | 3.90 | 0.00 | 0.00% | 101 | 89 | 34.50% |
| PAYC240816P00165000 | 4/10/2024 2:47 PM | 2024-08-16 | 5.43 | 8.90 | 11.10 | 0.00 | 0.00% | 1 | 17 | 51.69% |
| PAYC241115P00165000 | 3/27/2024 1:47 PM | 2024-11-15 | 9.83 | 11.20 | 16.30 | 0.00 | 0.00% | 1 | 1 | 49.29% |
| PAYC241220P00165000 | 4/25/2024 6:54 PM | 2024-12-20 | 14.84 | 12.00 | 17.30 | 0.44 | 3.06% | 1 | 130 | 47.43% |
| PAYC250117P00165000 | 4/25/2024 6:54 PM | 2025-01-17 | 15.76 | 12.40 | 18.50 | 0.66 | 4.37% | 1 | 526 | 47.03% |
| PAYC260116P00165000 | 4/5/2024 5:48 PM | 2026-01-16 | 20.65 | 20.00 | 26.60 | 0.00 | 0.00% | 2 | 10 | 39.97% |
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%
ADSK Autodesk, Inc.
216.40
+0.65%
BILL BILL Holdings, Inc.
60.50
-1.48%
TYL Tyler Technologies, Inc.
458.07
+9.32%
DDOG Datadog, Inc.
125.25
-1.43%
MNDY monday.com Ltd.
185.20
-1.09%
WDAY Workday, Inc.
254.06
-0.66%
INTU Intuit Inc.
626.39
-1.43%