Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX250620C00110000 | 2024-04-30 9:48AM EDT | 110.00 | 18.10 | 16.90 | 17.50 | 0.00 | - | - | 1 | 14.25% |
| PAYX250620C00120000 | 2024-06-03 11:14AM EDT | 120.00 | 11.35 | 14.90 | 16.30 | 0.00 | - | 2 | 23 | 26.78% |
| PAYX250620C00130000 | 2024-06-21 11:34AM EDT | 130.00 | 9.45 | 9.70 | 10.30 | -0.75 | -7.35% | 1 | 16 | 23.97% |
| PAYX250620C00135000 | 2024-06-18 9:30AM EDT | 135.00 | 7.40 | 7.40 | 8.20 | 0.00 | - | 1 | 46 | 23.47% |
| PAYX250620C00140000 | 2024-06-18 3:50PM EDT | 140.00 | 6.10 | 5.60 | 6.50 | 0.00 | - | 1 | 6 | 23.18% |
| PAYX250620C00145000 | 2024-06-18 9:30AM EDT | 145.00 | 4.30 | 4.10 | 5.40 | 0.00 | - | 1 | 130 | 23.62% |
| PAYX250620C00155000 | 2024-06-18 2:37PM EDT | 155.00 | 2.15 | 2.10 | 2.95 | 0.00 | - | 929 | 939 | 22.30% |
| PAYX250620C00160000 | 2024-05-01 9:34AM EDT | 160.00 | 1.30 | 0.05 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX250620P00075000 | 2024-04-22 11:50AM EDT | 75.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PAYX250620P00080000 | 2024-05-31 12:46PM EDT | 80.00 | 1.12 | 0.00 | 3.00 | 0.00 | - | 6 | 6 | 42.18% |
| PAYX250620P00090000 | 2024-05-13 3:33PM EDT | 90.00 | 1.62 | 1.45 | 2.95 | 0.00 | - | 1 | 4 | 33.60% |
| PAYX250620P00095000 | 2024-05-16 10:59AM EDT | 95.00 | 1.90 | 2.05 | 2.55 | 0.00 | - | 1 | 2 | 28.20% |
| PAYX250620P00100000 | 2024-05-15 11:09AM EDT | 100.00 | 2.65 | 2.80 | 3.60 | 0.00 | - | 1 | 20 | 28.02% |
| PAYX250620P00105000 | 2024-06-03 12:12PM EDT | 105.00 | 4.60 | 3.10 | 3.60 | 0.00 | - | 27 | 42 | 24.15% |
| PAYX250620P00110000 | 2024-06-11 2:28PM EDT | 110.00 | 5.00 | 4.10 | 4.70 | 0.00 | - | 80 | 151 | 23.18% |
| PAYX250620P00115000 | 2024-06-18 9:30AM EDT | 115.00 | 6.10 | 5.40 | 6.10 | 0.00 | - | 1 | 2 | 22.33% |
| PAYX250620P00120000 | 2024-06-18 9:30AM EDT | 120.00 | 7.80 | 6.90 | 7.60 | 0.00 | - | 1 | 9 | 21.06% |
| PAYX250620P00135000 | 2024-04-29 10:31AM EDT | 135.00 | 17.80 | 17.70 | 18.50 | 0.00 | - | 1 | 6 | 26.04% |
| PAYX250620P00140000 | 2024-04-29 12:33PM EDT | 140.00 | 21.40 | 22.00 | 23.70 | 0.00 | - | 1 | 2 | 29.73% |
© 2024 Yahoo. All rights reserved.