Singapore markets closed

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.23-1.43 (-1.14%)
At close: 04:00PM EDT
124.81 +0.58 (+0.47%)
After hours: 06:34PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAYX240621C001000002024-03-15 3:44PM EDT100.0021.4021.0025.000.00-1659.86%
PAYX240621C001050002024-04-03 9:30AM EDT105.0017.700.000.000.00-280.00%
PAYX240621C001100002024-05-01 9:34AM EDT110.0010.8013.4016.400.00-13056.30%
PAYX240621C001150002024-05-09 10:46AM EDT115.007.508.3011.600.00-115845.24%
PAYX240621C001200002024-05-24 12:33PM EDT120.005.785.206.50-1.12-16.23%632730.48%
PAYX240621C001250002024-05-24 12:20PM EDT125.002.231.902.10-0.87-28.06%131,05818.24%
PAYX240621C001300002024-05-24 2:03PM EDT130.000.480.350.50-0.41-46.07%112,27716.92%
PAYX240621C001350002024-05-23 2:54PM EDT135.000.130.000.200.00-42,23120.17%
PAYX240621C001400002024-05-15 12:49PM EDT140.000.200.002.000.00-31,04451.32%
PAYX240621C001450002024-05-16 10:16AM EDT145.000.050.000.200.00-150432.72%
PAYX240621C001500002024-04-02 10:53AM EDT150.000.050.000.750.00-61150.85%
PAYX240621C001550002023-12-20 4:27PM EDT155.000.610.000.950.00--751.56%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAYX240621P000600002023-11-01 11:32AM EDT60.000.500.000.650.00-34138.48%
PAYX240621P000850002024-04-03 3:36PM EDT85.000.040.000.350.00-1170.41%
PAYX240621P000900002024-05-09 9:30AM EDT90.000.040.000.250.00-31958.01%
PAYX240621P000950002024-05-21 11:17AM EDT95.000.050.002.150.00-13577.00%
PAYX240621P001000002024-05-21 11:51AM EDT100.000.050.000.250.00-520846.58%
PAYX240621P001050002024-05-22 1:23PM EDT105.000.080.050.150.00-145934.28%
PAYX240621P001100002024-05-24 3:58PM EDT110.000.160.050.25-0.15-48.39%123029.15%
PAYX240621P001150002024-05-24 11:08AM EDT115.000.300.150.35+0.08+36.36%857522.32%
PAYX240621P001200002024-05-24 3:38PM EDT120.000.700.600.80+0.23+48.94%2965717.58%
PAYX240621P001250002024-05-24 3:07PM EDT125.002.352.252.45+0.55+30.56%1835715.11%
PAYX240621P001300002024-05-24 9:55AM EDT130.005.205.806.10+0.21+4.21%19314.80%
PAYX240621P001350002024-05-15 3:17PM EDT135.0010.309.0012.400.00-30838.36%
PAYX240621P001400002024-04-17 1:16PM EDT140.0021.1012.2017.000.00--142.99%
PAYX240621P001450002023-12-14 11:34AM EDT145.0017.7323.2028.000.00--5586.51%