Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240920C00100000 | 2024-03-15 3:50PM EDT | 100.00 | 22.70 | 24.00 | 26.70 | 0.00 | - | - | 1 | 32.18% |
| PAYX240920C00105000 | 2024-05-15 11:56AM EDT | 105.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYX240920C00110000 | 2024-04-25 12:12PM EDT | 110.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PAYX240920C00115000 | 2024-05-20 2:01PM EDT | 115.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYX240920C00120000 | 2024-05-16 2:37PM EDT | 120.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PAYX240920C00125000 | 2024-05-20 2:01PM EDT | 125.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYX240920C00130000 | 2024-05-20 1:54PM EDT | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| PAYX240920C00135000 | 2024-05-20 2:09PM EDT | 135.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PAYX240920C00140000 | 2024-05-20 3:50PM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| PAYX240920C00145000 | 2024-05-01 12:05PM EDT | 145.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PAYX240920C00150000 | 2024-04-12 10:53AM EDT | 150.00 | 0.40 | 0.05 | 2.25 | 0.00 | - | 1 | 873 | 31.76% |
| PAYX240920C00160000 | 2024-03-20 10:11AM EDT | 160.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 28.57% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240920P00085000 | 2024-01-26 11:02AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 44.39% |
| PAYX240920P00090000 | 2024-05-13 10:38AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PAYX240920P00095000 | 2024-04-05 12:58PM EDT | 95.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 66 | 32.13% |
| PAYX240920P00100000 | 2024-05-07 3:24PM EDT | 100.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PAYX240920P00105000 | 2024-05-02 2:15PM EDT | 105.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PAYX240920P00110000 | 2024-05-17 9:30AM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PAYX240920P00115000 | 2024-05-20 2:13PM EDT | 115.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PAYX240920P00120000 | 2024-05-20 10:40AM EDT | 120.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| PAYX240920P00125000 | 2024-05-15 2:53PM EDT | 125.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| PAYX240920P00130000 | 2024-05-20 9:43AM EDT | 130.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PAYX240920P00135000 | 2024-04-11 3:42PM EDT | 135.00 | 12.40 | 10.90 | 13.00 | 0.00 | - | 20 | 45 | 24.38% |
© 2024 Yahoo. All rights reserved.