Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240517C00120000 | 2024-05-03 3:02PM EDT | 2024-05-17 | 1.40 | 1.40 | 1.55 | +0.45 | +47.37% | 15 | 1,037 | 15.44% |
| PAYX240621C00120000 | 2024-05-03 12:18PM EDT | 2024-06-21 | 2.94 | 3.00 | 3.20 | +0.29 | +10.94% | 3 | 339 | 17.76% |
| PAYX240920C00120000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 6.10 | 4.20 | 6.30 | +1.08 | +21.51% | 9 | 207 | 21.00% |
| PAYX250117C00120000 | 2024-04-15 12:47PM EDT | 2025-01-17 | 12.50 | 9.20 | 9.50 | 0.00 | - | 1 | 290 | 23.41% |
| PAYX250620C00120000 | 2024-04-25 10:04AM EDT | 2025-06-20 | 13.70 | 11.90 | 12.30 | 0.00 | - | 14 | 21 | 24.07% |
| PAYX260116C00120000 | 2024-03-18 11:54AM EDT | 2026-01-16 | 16.75 | 15.40 | 16.00 | 0.00 | - | 1 | 4 | 25.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240517P00120000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 1.95 | 1.95 | 2.30 | -1.25 | -39.06% | 4 | 771 | 24.21% |
| PAYX240621P00120000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 3.30 | 3.10 | 3.30 | -0.30 | -8.33% | 10 | 582 | 18.91% |
| PAYX240920P00120000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 5.80 | 5.30 | 5.80 | -1.30 | -18.31% | 1 | 157 | 19.67% |
| PAYX250117P00120000 | 2024-05-02 2:08PM EDT | 2025-01-17 | 8.70 | 7.70 | 8.00 | 0.00 | - | 6 | 287 | 19.95% |
| PAYX260116P00120000 | 2024-04-11 3:43PM EDT | 2026-01-16 | 10.70 | 12.10 | 12.80 | 0.00 | - | 1 | 25 | 20.60% |
© 2024 Yahoo. All rights reserved.