Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX260116C00060000 | 2023-09-28 3:52PM EDT | 60.00 | 57.75 | 48.10 | 52.90 | 0.00 | - | 1 | 0 | 0.00% |
| PAYX260116C00075000 | 2024-03-28 11:46AM EDT | 75.00 | 49.35 | 45.10 | 49.40 | 0.00 | - | 1 | 2 | 0.00% |
| PAYX260116C00085000 | 2024-04-29 9:55AM EDT | 85.00 | 39.55 | 41.50 | 46.50 | 0.00 | - | 1 | 6 | 37.49% |
| PAYX260116C00100000 | 2024-05-07 10:15AM EDT | 100.00 | 28.32 | 31.70 | 32.90 | 0.00 | - | 1 | 11 | 29.70% |
| PAYX260116C00105000 | 2024-04-19 12:18PM EDT | 105.00 | 24.40 | 28.20 | 29.30 | 0.00 | - | 10 | 10 | 28.86% |
| PAYX260116C00110000 | 2024-04-01 11:46AM EDT | 110.00 | 22.75 | 21.20 | 22.30 | 0.00 | - | 10 | 12 | 21.50% |
| PAYX260116C00115000 | 2024-02-20 4:04PM EDT | 115.00 | 21.80 | 19.70 | 22.30 | 0.00 | - | 1 | 3 | 26.63% |
| PAYX260116C00120000 | 2024-03-18 11:54AM EDT | 120.00 | 16.75 | 15.40 | 16.00 | 0.00 | - | 1 | 4 | 20.55% |
| PAYX260116C00125000 | 2024-05-15 11:38AM EDT | 125.00 | 15.60 | 15.90 | 17.20 | 0.00 | - | 1 | 9 | 26.24% |
| PAYX260116C00130000 | 2024-05-17 9:47AM EDT | 130.00 | 13.80 | 13.50 | 14.70 | 0.00 | - | 1 | 14 | 25.59% |
| PAYX260116C00135000 | 2024-05-01 11:42AM EDT | 135.00 | 10.09 | 11.20 | 14.00 | 0.00 | - | 1 | 8 | 27.38% |
| PAYX260116C00140000 | 2024-04-30 11:03AM EDT | 140.00 | 7.52 | 9.10 | 10.40 | 0.00 | - | 1 | 18 | 24.36% |
| PAYX260116C00145000 | 2024-05-08 12:28PM EDT | 145.00 | 6.00 | 7.40 | 8.70 | 0.00 | - | 1 | 2 | 23.95% |
| PAYX260116C00150000 | 2024-05-13 3:29PM EDT | 150.00 | 6.00 | 5.90 | 7.10 | 0.00 | - | 110 | 113 | 23.36% |
| PAYX260116C00155000 | 2024-05-02 10:29AM EDT | 155.00 | 3.50 | 4.60 | 5.60 | 0.00 | - | 1 | 60 | 22.59% |
| PAYX260116C00160000 | 2024-03-20 2:49PM EDT | 160.00 | 3.60 | 3.20 | 3.60 | 0.00 | - | - | 10 | 20.36% |
| PAYX260116C00165000 | 2024-05-13 3:18PM EDT | 165.00 | 3.00 | 2.75 | 3.70 | 0.00 | - | 10 | 10 | 22.07% |
| PAYX260116C00170000 | 2024-04-16 1:05PM EDT | 170.00 | 2.30 | 2.10 | 2.95 | 0.00 | - | 1 | 42 | 21.78% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX260116P00060000 | 2023-11-01 3:16PM EDT | 60.00 | 1.80 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 45.42% |
| PAYX260116P00065000 | 2024-02-06 3:01PM EDT | 65.00 | 1.21 | 0.50 | 2.60 | 0.00 | - | 1 | 4 | 42.00% |
| PAYX260116P00070000 | 2024-05-03 12:20PM EDT | 70.00 | 1.39 | 0.50 | 1.50 | 0.00 | - | 1 | 4 | 32.83% |
| PAYX260116P00075000 | 2024-01-05 11:57AM EDT | 75.00 | 2.25 | 1.90 | 2.20 | 0.00 | - | 43 | 51 | 32.85% |
| PAYX260116P00085000 | 2023-12-20 12:42PM EDT | 85.00 | 2.70 | 3.10 | 3.50 | 0.00 | - | 5 | 6 | 30.82% |
| PAYX260116P00090000 | 2024-01-19 12:16PM EDT | 90.00 | 3.90 | 3.30 | 3.70 | 0.00 | - | 1 | 4 | 28.10% |
| PAYX260116P00095000 | 2024-05-15 12:39PM EDT | 95.00 | 3.60 | 3.20 | 3.70 | 0.00 | - | 2 | 18 | 24.90% |
| PAYX260116P00100000 | 2024-05-15 11:38AM EDT | 100.00 | 4.50 | 4.00 | 4.60 | 0.00 | - | 2 | 34 | 23.93% |
| PAYX260116P00105000 | 2024-05-15 11:39AM EDT | 105.00 | 5.70 | 5.00 | 5.70 | 0.00 | - | 2 | 21 | 23.05% |
| PAYX260116P00110000 | 2024-05-15 11:38AM EDT | 110.00 | 7.00 | 4.30 | 7.00 | 0.00 | - | 2 | 18 | 22.18% |
| PAYX260116P00115000 | 2024-05-15 11:38AM EDT | 115.00 | 8.50 | 7.70 | 8.40 | 0.00 | - | 2 | 10 | 21.12% |
| PAYX260116P00120000 | 2024-05-15 11:38AM EDT | 120.00 | 10.20 | 7.40 | 10.20 | 0.00 | - | 1 | 27 | 20.34% |
| PAYX260116P00130000 | 2024-05-06 12:21PM EDT | 130.00 | 17.37 | 13.50 | 16.00 | 0.00 | - | 1 | 6 | 20.91% |
| PAYX260116P00155000 | 2024-04-12 10:47AM EDT | 155.00 | 32.90 | 30.30 | 34.30 | 0.00 | - | 11 | 11 | 21.44% |
© 2024 Yahoo. All rights reserved.