Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240517C00100000 | 2024-04-02 2:19PM EDT | 100.00 | 20.55 | 21.60 | 22.10 | 0.00 | - | - | 0 | 36.13% |
| PAYX240517C00110000 | 2024-04-02 9:31AM EDT | 110.00 | 7.30 | 10.90 | 12.40 | 0.00 | - | 2 | 2 | 30.32% |
| PAYX240517C00115000 | 2024-04-24 11:37AM EDT | 115.00 | 7.60 | 6.90 | 7.30 | 0.00 | - | 6 | 62 | 18.26% |
| PAYX240517C00120000 | 2024-04-25 10:45AM EDT | 120.00 | 3.00 | 3.10 | 3.40 | -0.95 | -24.05% | 10 | 882 | 18.36% |
| PAYX240517C00125000 | 2024-04-25 10:08AM EDT | 125.00 | 1.05 | 0.85 | 1.00 | -0.15 | -12.50% | 21 | 730 | 17.48% |
| PAYX240517C00130000 | 2024-04-25 9:30AM EDT | 130.00 | 0.25 | 0.10 | 0.20 | +0.05 | +25.00% | 5 | 479 | 17.77% |
| PAYX240517C00135000 | 2024-04-22 12:13PM EDT | 135.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 482 | 25.44% |
| PAYX240517C00140000 | 2024-04-09 12:45PM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 131 | 44.14% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240517P00095000 | 2024-04-12 2:43PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 1 | 61.82% |
| PAYX240517P00100000 | 2024-04-02 9:56AM EDT | 100.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 59 | 47.17% |
| PAYX240517P00105000 | 2024-04-24 12:19PM EDT | 105.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 59 | 37.55% |
| PAYX240517P00110000 | 2024-04-22 1:30PM EDT | 110.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 566 | 27.98% |
| PAYX240517P00115000 | 2024-04-24 3:48PM EDT | 115.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 11 | 389 | 24.56% |
| PAYX240517P00120000 | 2024-04-25 10:46AM EDT | 120.00 | 2.05 | 1.90 | 2.00 | +0.45 | +28.12% | 3 | 581 | 24.02% |
| PAYX240517P00125000 | 2024-04-24 11:56AM EDT | 125.00 | 4.40 | 4.70 | 5.00 | 0.00 | - | 39 | 229 | 26.83% |
| PAYX240517P00130000 | 2024-04-18 1:09PM EDT | 130.00 | 11.70 | 9.00 | 9.80 | 0.00 | - | 2 | 51 | 38.21% |
| PAYX240517P00135000 | 2024-04-23 10:51AM EDT | 135.00 | 14.69 | 13.70 | 14.70 | 0.00 | - | 1 | 3 | 48.12% |
| PAYX240517P00140000 | 2024-04-23 10:51AM EDT | 140.00 | 18.60 | 18.80 | 19.70 | 0.00 | - | 1 | 11 | 52.20% |
© 2024 Yahoo. All rights reserved.