Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX250117C00055000 | 2023-05-26 11:40AM EDT | 55.00 | 53.68 | 52.90 | 55.10 | 0.00 | - | 1 | 6 | 0.00% |
| PAYX250117C00060000 | 2023-09-28 3:52PM EDT | 60.00 | 57.65 | 47.50 | 52.50 | 0.00 | - | 1 | 3 | 0.00% |
| PAYX250117C00070000 | 2024-04-29 9:55AM EDT | 70.00 | 51.25 | 54.30 | 58.40 | 0.00 | - | 2 | 2 | 62.92% |
| PAYX250117C00075000 | 2024-04-26 9:59AM EDT | 75.00 | 47.65 | 49.50 | 53.60 | 0.00 | - | 4 | 3 | 58.17% |
| PAYX250117C00080000 | 2023-11-02 3:22PM EDT | 80.00 | 35.10 | 40.70 | 48.30 | 0.00 | - | - | 1 | 50.84% |
| PAYX250117C00085000 | 2024-05-09 10:05AM EDT | 85.00 | 38.33 | 39.90 | 44.00 | 0.00 | - | 2 | 3 | 49.15% |
| PAYX250117C00090000 | 2024-03-28 10:50AM EDT | 90.00 | 34.20 | 30.00 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
| PAYX250117C00095000 | 2024-04-18 1:41PM EDT | 95.00 | 26.60 | 31.20 | 34.70 | 0.00 | - | 2 | 7 | 41.72% |
| PAYX250117C00100000 | 2024-05-07 10:13AM EDT | 100.00 | 24.19 | 27.80 | 28.50 | 0.00 | - | 1 | 51 | 32.00% |
| PAYX250117C00105000 | 2024-04-17 12:12PM EDT | 105.00 | 19.50 | 22.80 | 25.70 | 0.00 | - | 3 | 12 | 35.02% |
| PAYX250117C00110000 | 2024-05-07 11:17AM EDT | 110.00 | 16.60 | 19.60 | 20.10 | 0.00 | - | 1 | 100 | 28.00% |
| PAYX250117C00115000 | 2024-04-24 11:52AM EDT | 115.00 | 14.20 | 15.80 | 16.30 | 0.00 | - | 1 | 91 | 26.34% |
| PAYX250117C00120000 | 2024-05-14 1:56PM EDT | 120.00 | 11.80 | 12.40 | 12.90 | 0.00 | - | 1 | 287 | 25.03% |
| PAYX250117C00125000 | 2024-05-15 1:31PM EDT | 125.00 | 9.70 | 9.50 | 9.80 | 0.00 | - | 18 | 184 | 23.62% |
| PAYX250117C00130000 | 2024-05-21 11:52AM EDT | 130.00 | 7.10 | 6.90 | 7.30 | +0.48 | +7.25% | 4 | 1,676 | 22.73% |
| PAYX250117C00135000 | 2024-05-17 10:17AM EDT | 135.00 | 4.80 | 4.90 | 5.20 | 0.00 | - | 1 | 948 | 21.81% |
| PAYX250117C00140000 | 2024-05-07 11:24AM EDT | 140.00 | 2.50 | 3.20 | 3.50 | 0.00 | - | 5 | 430 | 20.85% |
| PAYX250117C00145000 | 2024-05-14 1:16PM EDT | 145.00 | 1.95 | 2.05 | 2.35 | 0.00 | - | 1 | 1,316 | 20.38% |
| PAYX250117C00150000 | 2024-05-13 10:46AM EDT | 150.00 | 1.26 | 1.30 | 1.65 | 0.00 | - | 4 | 229 | 20.48% |
| PAYX250117C00155000 | 2024-04-05 1:51PM EDT | 155.00 | 1.00 | 0.55 | 0.70 | 0.00 | - | 3 | 397 | 18.14% |
| PAYX250117C00160000 | 2024-05-01 9:34AM EDT | 160.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 11 | 38 | 19.79% |
| PAYX250117C00165000 | 2024-04-01 2:31PM EDT | 165.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 1 | 71 | 30.63% |
| PAYX250117C00170000 | 2023-12-26 11:12AM EDT | 170.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 5 | 10 | 23.01% |
| PAYX250117C00175000 | 2024-02-13 4:27PM EDT | 175.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 1 | 33 | 30.37% |
| PAYX250117C00180000 | 2023-08-24 10:53AM EDT | 180.00 | 1.27 | 0.10 | 0.65 | 0.00 | - | 6 | 10 | 26.69% |
| PAYX250117C00185000 | 2023-07-14 12:04PM EDT | 185.00 | 0.60 | 0.45 | 3.30 | 0.00 | - | 4 | 6 | 42.04% |
| PAYX250117C00190000 | 2023-05-12 1:54PM EDT | 190.00 | 0.24 | 0.00 | 2.35 | 0.00 | - | 9 | 6 | 39.82% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX250117P00055000 | 2024-01-22 3:57PM EDT | 55.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 23 | 54.05% |
| PAYX250117P00060000 | 2023-04-28 9:40AM EDT | 60.00 | 1.35 | 0.15 | 2.40 | 0.00 | - | 1 | 3 | 60.95% |
| PAYX250117P00065000 | 2024-05-15 9:30AM EDT | 65.00 | 0.10 | 0.05 | 1.55 | 0.00 | - | 4 | 38 | 57.90% |
| PAYX250117P00070000 | 2024-01-17 3:15PM EDT | 70.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 1 | 5 | 44.95% |
| PAYX250117P00075000 | 2023-10-13 3:35PM EDT | 75.00 | 1.40 | 1.35 | 1.45 | 0.00 | - | - | 1 | 46.44% |
| PAYX250117P00080000 | 2024-03-26 3:38PM EDT | 80.00 | 0.80 | 0.25 | 2.60 | 0.00 | - | 3 | 16 | 49.21% |
| PAYX250117P00085000 | 2024-05-20 9:30AM EDT | 85.00 | 0.40 | 0.10 | 0.85 | 0.00 | - | 2 | 373 | 32.48% |
| PAYX250117P00090000 | 2024-05-10 3:08PM EDT | 90.00 | 0.83 | 0.55 | 0.70 | 0.00 | - | 1 | 1,313 | 27.30% |
| PAYX250117P00095000 | 2024-04-19 1:53PM EDT | 95.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 90 | 6.25% |
| PAYX250117P00100000 | 2024-05-10 3:49PM EDT | 100.00 | 1.60 | 1.10 | 1.30 | 0.00 | - | 3 | 146 | 23.83% |
| PAYX250117P00105000 | 2024-05-20 3:15PM EDT | 105.00 | 1.77 | 1.70 | 1.85 | 0.00 | - | 21 | 658 | 22.50% |
| PAYX250117P00110000 | 2024-05-20 12:12PM EDT | 110.00 | 2.60 | 2.50 | 2.65 | 0.00 | - | 9 | 607 | 21.34% |
| PAYX250117P00115000 | 2024-05-20 3:15PM EDT | 115.00 | 3.62 | 3.50 | 3.80 | 0.00 | - | 10 | 417 | 20.39% |
| PAYX250117P00120000 | 2024-05-20 11:29AM EDT | 120.00 | 5.10 | 5.00 | 5.30 | 0.00 | - | 10 | 324 | 19.36% |
| PAYX250117P00125000 | 2024-05-21 11:51AM EDT | 125.00 | 7.00 | 6.90 | 7.20 | 0.00 | - | 4 | 395 | 18.23% |
| PAYX250117P00130000 | 2024-05-07 10:33AM EDT | 130.00 | 12.40 | 9.20 | 9.60 | 0.00 | - | 1 | 112 | 17.07% |
| PAYX250117P00135000 | 2024-05-20 10:31AM EDT | 135.00 | 12.40 | 12.20 | 12.60 | 0.00 | - | 1 | 124 | 15.99% |
| PAYX250117P00140000 | 2024-05-15 11:04AM EDT | 140.00 | 16.60 | 15.60 | 16.10 | 0.00 | - | 1 | 47 | 14.64% |
| PAYX250117P00145000 | 2023-12-27 11:12AM EDT | 145.00 | 25.90 | 23.70 | 27.10 | 0.00 | - | 4 | 4 | 35.17% |
| PAYX250117P00150000 | 2023-08-17 10:33AM EDT | 150.00 | 28.40 | 33.20 | 35.60 | 0.00 | - | - | 1 | 47.52% |
© 2024 Yahoo. All rights reserved.