Canada markets closed

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
121.99-0.68 (-0.55%)
At close: 04:00PM EDT
122.38 +0.39 (+0.32%)
After hours: 05:45PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYX240719C000950002024-05-29 10:34AM EDT95.0025.2525.3029.200.00--180.47%
PAYX240719C001050002024-06-07 1:59PM EDT105.0019.5817.0019.000.00-1055.08%
PAYX240719C001150002024-05-28 2:44PM EDT115.007.608.508.900.00-1231.31%
PAYX240719C001200002024-06-14 12:07PM EDT120.005.305.105.40-0.50-8.62%514728.99%
PAYX240719C001250002024-06-14 1:37PM EDT125.002.752.552.70+0.15+5.77%6023326.40%
PAYX240719C001300002024-06-14 3:48PM EDT130.001.081.001.15-0.26-19.40%798825.20%
PAYX240719C001350002024-06-14 10:20AM EDT135.000.400.300.45-0.20-33.33%132925.10%
PAYX240719C001400002024-06-05 10:25AM EDT140.000.090.052.300.00-11352.10%
PAYX240719C001450002024-05-22 2:05PM EDT145.000.250.002.200.00--1058.64%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYX240719P001050002024-06-10 3:48PM EDT105.000.300.250.350.00-1432.72%
PAYX240719P001100002024-06-13 9:30AM EDT110.000.700.550.700.00-25029.76%
PAYX240719P001150002024-06-14 1:04PM EDT115.001.251.151.40+0.07+5.93%1021427.00%
PAYX240719P001200002024-06-14 1:37PM EDT120.002.702.652.80+0.20+8.00%404,00624.83%
PAYX240719P001250002024-06-12 3:52PM EDT125.004.305.005.300.00-1818923.58%
PAYX240719P001300002024-06-13 3:45PM EDT130.008.006.709.900.00-61331.42%