Bulletin
Investor Alert

Paycom Software Inc.

NYS: PAYC

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 25, 2021, 7:50 p.m.

/zigman2/quotes/208108773/composite

$

361.19

Change

-7.12 -1.93%

Volume

Volume 3,394

Quotes are delayed by 20 min

/zigman2/quotes/208108773/composite

Today's close

$ 386.97

$ 368.31

Change

-18.66 -4.82%

Day low

Day high

$364.24

$385.88

Open

52 week low

52 week high

$163.42

$471.08

Open

OPTION CHAIN FOR PAYCOM SOFTWARE INC.

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 190.00 quote
quote 0.00 0.00 0.00 168.50 177.80 195.00 quote 0.18 0.00 70.00 0.00 4.30 70.00
quote 0.00 0.00 0.00 163.50 172.90 200.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 153.80 161.70 210.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 143.50 153.00 220.00 quote 0.09 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 133.50 143.10 230.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 124.00 132.70 240.00 quote 0.00 0.00 0.00 0.00 4.30
quote 137.79 0.00 0.00 114.00 122.90 4.00 250.00 quote 0.90 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 104.00 111.60 260.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 94.10 101.70 270.00 quote 0.54 0.00 23.00 0.00 1.00 24.00
quote 125.00 0.00 1.00 84.10 91.80 11.00 280.00 quote 0.06 0.00 0.00 0.00 1.05 6.00
quote 89.08 -1.76 1.00 74.60 82.40 6.00 290.00 quote 0.47 0.17 1.00 0.30 1.45 2.00
quote 109.94 0.00 2.00 65.00 72.50 5.00 300.00 quote 1.40 0.80 1.00 0.15 2.25 12.00
quote 0.00 0.00 0.00 56.00 63.50 310.00 quote 1.20 -1.40 18.00 0.75 4.40 32.00
quote 0.00 0.00 0.00 47.90 54.00 320.00 quote 2.77 1.07 7.00 0.70 3.70 31.00
quote 39.40 -18.10 1.00 39.60 46.00 1.00 330.00 quote 4.40 1.90 14.00 4.30 5.50 72.00
quote 47.10 12.70 1.00 32.20 36.90 1.00 340.00 quote 5.49 -0.71 6.00 5.90 8.40 187.00
quote 25.20 1.46 12.00 26.10 31.80 19.00 350.00 quote 10.10 5.20 2.00 9.00 11.50 301.00
quote 22.20 -8.93 309.00 21.10 23.20 63.00 360.00 quote 12.23 4.84 21.00 13.50 15.10 80.00
368.31 Current price as of 2/25/2021 04:03:25 PM
quote 17.20 -8.51 381.00 15.90 18.00 410.00 370.00 quote 19.00 8.93 4.00 18.30 21.10 56.00
quote 12.80 -6.80 43.00 11.80 13.70 232.00 380.00 quote 25.46 11.21 42.00 24.00 27.20 201.00
quote 10.00 -4.80 8.00 9.00 10.80 342.00 390.00 quote 32.19 12.60 2.00 30.50 34.10 193.00
quote 6.60 -4.21 11.00 6.20 9.10 1,153 400.00 quote 29.20 3.65 1.00 37.60 40.90 68.00
quote 5.30 -2.49 3.00 4.40 5.90 611.00 410.00 quote 21.13 0.00 30.00 45.30 49.20 84.00
quote 4.30 -1.20 5.00 3.10 4.60 133.00 420.00 quote 22.70 0.00 1.00 53.80 58.40 10.00
quote 2.00 -1.00 2.00 1.90 6.40 69.00 430.00 quote 32.00 0.00 3.00 62.30 67.20 47.00
quote 3.10 1.10 1.00 0.60 2.15 53.00 440.00 quote 40.15 0.00 2.00 70.20 78.10 21.00
quote 1.47 -0.23 4.00 1.10 2.25 61.00 450.00 quote 90.00 24.00 2.00 79.80 87.60 32.00
quote 1.10 0.10 1.00 0.85 1.50 53.00 460.00 quote 64.15 0.00 0.00 89.90 97.20 2.00
quote 1.00 0.18 3.00 0.00 1.80 30.00 470.00 quote 96.87 0.00 0.00 99.50 107.00 1.00
quote 0.60 -0.22 2.00 0.00 1.20 66.00 480.00 quote 104.10 38.05 2.00 109.10 116.80 17.00
quote 0.40 -0.35 2.00 0.30 1.10 30.00 490.00 quote 111.98 29.58 25.00 119.00 127.00 76.00
quote 1.30 0.00 0.00 0.30 1.05 19.00 500.00 quote 116.38 -15.12 77.00 129.10 136.70 85.00
quote 1.80 0.00 0.00 0.00 1.00 10.00 510.00 quote 133.85 51.67 48.00 138.80 146.60 48.00
quote 0.56 0.00 0.00 0.00 1.00 7.00 520.00 quote 135.87 23.43 40.00 148.60 156.60 4.00
quote 0.50 0.00 0.00 0.00 1.00 2.00 530.00 quote 122.60 0.00 14.00 158.50 166.40 17.00
quote 0.00 0.00 0.00 0.00 1.00 540.00 quote 122.82 0.00 0.00 167.30 176.50 25.00
quote 0.15 -1.65 3.00 0.00 4.30 3.00 550.00 quote 119.15 0.00 0.00 177.50 187.00 17.00
quote 1.55 0.00 0.00 0.00 4.30 2.00 560.00 quote 0.00 0.00 0.00 187.50 197.00
quote 1.51 0.00 0.00 0.00 4.30 1.00 570.00 quote 0.00 0.00 0.00 197.80 207.00
quote 0.00 0.00 0.00 0.00 4.30 580.00 quote 0.00 0.00 0.00 207.50 217.00
quote 0.00 0.00 0.00 0.00 4.30 590.00 quote 0.00 0.00 0.00 217.40 227.00
quote 0.00 0.00 0.00 0.00 4.30 600.00 quote 189.47 0.00 0.00 227.40 236.50
quote 0.00 0.00 0.00 0.00 4.30 610.00 quote 0.00 0.00 0.00 237.70 247.00
quote 0.00 0.00 0.00 0.00 4.30 620.00 quote 0.00 0.00 0.00 247.70 257.00
quote 0.00 0.00 0.00 0.00 4.30 630.00 quote 0.00 0.00 0.00 257.40 266.50
quote 0.00 0.00 0.00 0.00 4.30 640.00 quote 0.00 0.00 0.00 267.20 276.50

April, 2021 Options

Show

May, 2021 Options

Show

August, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.