Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,401.22 -176.27 (-0.62%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX230421C00090000 | 2023-03-29 10:03AM EDT | 90.00 | 24.10 | 24.20 | 25.40 | 0.00 | - | 1 | 5 | 58.11% |
| PAYX230421C00100000 | 2023-03-30 2:38PM EDT | 100.00 | 14.20 | 13.00 | 16.80 | 0.00 | - | 10 | 19 | 73.05% |
| PAYX230421C00105000 | 2023-03-30 10:20AM EDT | 105.00 | 10.10 | 10.10 | 11.80 | 0.00 | - | 2 | 176 | 56.47% |
| PAYX230421C00110000 | 2023-03-31 2:05PM EDT | 110.00 | 5.30 | 5.60 | 5.90 | +0.30 | +6.00% | 6 | 536 | 29.32% |
| PAYX230421C00115000 | 2023-03-31 3:58PM EDT | 115.00 | 2.20 | 2.10 | 2.35 | +0.30 | +15.79% | 342 | 1,734 | 23.78% |
| PAYX230421C00120000 | 2023-03-31 3:22PM EDT | 120.00 | 0.40 | 0.40 | 0.60 | +0.05 | +14.29% | 26 | 1,585 | 21.85% |
| PAYX230421C00125000 | 2023-03-31 3:34PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 114 | 899 | 21.39% |
| PAYX230421C00130000 | 2023-03-30 12:44PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 68 | 228 | 25.88% |
| PAYX230421C00135000 | 2023-03-29 12:55PM EDT | 135.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 3 | 168 | 52.59% |
| PAYX230421C00140000 | 2023-03-28 2:46PM EDT | 140.00 | 0.08 | 0.00 | 2.80 | 0.00 | - | 2 | 76 | 74.95% |
| PAYX230421C00145000 | 2023-02-15 2:54PM EDT | 145.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 509 | 69.68% |
| PAYX230421C00150000 | 2023-03-20 10:00AM EDT | 150.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 67.53% |
| PAYX230421C00155000 | 2022-12-12 10:50AM EDT | 155.00 | 0.43 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 66.21% |
| PAYX230421C00160000 | 2022-09-01 2:21PM EDT | 160.00 | 1.26 | 0.30 | 1.10 | 0.00 | - | - | 6 | 90.43% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX230421P00065000 | 2023-03-10 4:14PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 99.61% |
| PAYX230421P00070000 | 2023-03-28 3:28PM EDT | 70.00 | 0.05 | 0.35 | 1.00 | 0.00 | - | 1 | 7 | 133.30% |
| PAYX230421P00075000 | 2023-03-15 10:43AM EDT | 75.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 110.25% |
| PAYX230421P00080000 | 2023-03-23 3:13PM EDT | 80.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 69.53% |
| PAYX230421P00085000 | 2023-03-28 11:06AM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 21 | 195 | 82.52% |
| PAYX230421P00090000 | 2023-03-29 12:18PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 141 | 46.48% |
| PAYX230421P00095000 | 2023-03-31 3:49PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 12 | 555 | 41.21% |
| PAYX230421P00100000 | 2023-03-31 3:49PM EDT | 100.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 20 | 969 | 33.94% |
| PAYX230421P00105000 | 2023-03-31 3:30PM EDT | 105.00 | 0.30 | 0.30 | 0.45 | -0.15 | -33.33% | 1 | 218 | 31.15% |
| PAYX230421P00110000 | 2023-03-31 3:16PM EDT | 110.00 | 0.90 | 0.80 | 0.95 | -0.21 | -18.92% | 96 | 851 | 25.12% |
| PAYX230421P00115000 | 2023-03-31 3:59PM EDT | 115.00 | 2.30 | 2.20 | 2.50 | -0.70 | -23.33% | 553 | 606 | 21.36% |
| PAYX230421P00120000 | 2023-03-30 10:17AM EDT | 120.00 | 6.20 | 5.50 | 5.90 | 0.00 | - | 22 | 93 | 20.31% |
| PAYX230421P00125000 | 2023-01-31 3:05PM EDT | 125.00 | 11.50 | 11.70 | 14.20 | 0.00 | - | 14 | 20 | 57.76% |
| PAYX230421P00130000 | 2023-02-09 2:55PM EDT | 130.00 | 16.20 | 20.00 | 24.50 | 0.00 | - | 4 | 0 | 115.49% |
| PAYX230421P00135000 | 2023-02-01 3:42PM EDT | 135.00 | 19.40 | 20.70 | 23.60 | 0.00 | - | 3 | 0 | 70.68% |
| PAYX230421P00160000 | 2022-08-29 12:32PM EDT | 160.00 | 33.00 | 42.50 | 46.70 | 0.00 | - | - | 0 | 104.20% |
| PAYX230421P00175000 | 2023-01-20 11:14AM EDT | 175.00 | 60.10 | 59.20 | 61.20 | 0.00 | - | 1 | 0 | 110.94% |
| PAYX230421P00180000 | 2023-01-20 11:14AM EDT | 180.00 | 65.10 | 63.50 | 66.60 | 0.00 | - | 5 | 0 | 127.05% |
© 2023 Yahoo. All rights reserved.
