Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,031.95 -471.37 (-0.73%) CMC Crypto 200
1,328.11 -68.42 (-4.90%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:47PM 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 | 2023-06-23 2:59PM EDT | 70.00 | 40.90 | 53.10 | 56.60 | 0.00 | - | 2 | 3 | 63.67% |
| PAYX250117C00075000 | 2024-04-26 9:59AM EDT | 75.00 | 47.65 | 44.90 | 48.60 | +8.15 | +20.63% | 4 | 5 | 50.79% |
| PAYX250117C00080000 | 2023-11-02 3:22PM EDT | 80.00 | 35.10 | 40.70 | 48.30 | 0.00 | - | - | 1 | 50.05% |
| PAYX250117C00085000 | 2023-12-06 2:07PM EDT | 85.00 | 41.40 | 33.30 | 36.70 | 0.00 | - | 1 | 1 | 29.20% |
| PAYX250117C00090000 | 2024-03-28 10:50AM EDT | 90.00 | 34.20 | 31.40 | 34.30 | 0.00 | - | 1 | 1 | 38.71% |
| PAYX250117C00095000 | 2024-04-18 1:41PM EDT | 95.00 | 26.60 | 28.40 | 28.70 | 0.00 | - | 2 | 7 | 31.42% |
| PAYX250117C00100000 | 2024-04-18 12:31PM EDT | 100.00 | 22.50 | 24.10 | 24.50 | 0.00 | - | 1 | 52 | 29.78% |
| PAYX250117C00105000 | 2024-04-17 12:12PM EDT | 105.00 | 19.50 | 20.10 | 20.40 | 0.00 | - | 3 | 12 | 27.89% |
| PAYX250117C00110000 | 2024-04-17 3:02PM EDT | 110.00 | 15.70 | 16.50 | 16.80 | 0.00 | - | 2 | 102 | 26.84% |
| PAYX250117C00115000 | 2024-04-24 11:52AM EDT | 115.00 | 14.20 | 13.10 | 13.40 | 0.00 | - | 1 | 91 | 25.52% |
| PAYX250117C00120000 | 2024-04-15 12:47PM EDT | 120.00 | 12.50 | 10.10 | 10.30 | 0.00 | - | 1 | 290 | 24.14% |
| PAYX250117C00125000 | 2024-04-22 3:02PM EDT | 125.00 | 8.20 | 7.60 | 7.80 | 0.00 | - | 1 | 166 | 23.32% |
| PAYX250117C00130000 | 2024-04-24 11:06AM EDT | 130.00 | 5.80 | 5.40 | 5.70 | 0.00 | - | 3 | 1,629 | 22.50% |
| PAYX250117C00135000 | 2024-04-26 10:58AM EDT | 135.00 | 4.10 | 3.80 | 4.10 | +0.08 | +1.99% | 8 | 948 | 21.99% |
| PAYX250117C00140000 | 2024-04-17 3:25PM EDT | 140.00 | 2.58 | 2.55 | 2.80 | 0.00 | - | 1 | 423 | 21.33% |
| PAYX250117C00145000 | 2024-04-23 9:34AM EDT | 145.00 | 1.95 | 1.65 | 1.85 | 0.00 | - | 10 | 1,308 | 20.76% |
| PAYX250117C00150000 | 2024-04-10 3:38PM EDT | 150.00 | 1.85 | 1.10 | 1.25 | 0.00 | - | 18 | 230 | 20.60% |
| PAYX250117C00155000 | 2024-04-05 1:52PM EDT | 155.00 | 1.00 | 0.70 | 0.80 | 0.00 | - | 3 | 397 | 20.29% |
| PAYX250117C00160000 | 2024-04-01 3:49PM EDT | 160.00 | 0.72 | 0.40 | 0.55 | 0.00 | - | 8 | 39 | 20.41% |
| PAYX250117C00165000 | 2024-04-01 2:31PM EDT | 165.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 71 | 23.60% |
| PAYX250117C00170000 | 2023-12-26 11:12AM EDT | 170.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 5 | 10 | 24.13% |
| PAYX250117C00175000 | 2024-02-13 4:27PM EDT | 175.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 1 | 33 | 31.48% |
| PAYX250117C00180000 | 2023-08-24 10:53AM EDT | 180.00 | 1.27 | 0.10 | 0.65 | 0.00 | - | 6 | 10 | 27.61% |
| PAYX250117C00185000 | 2023-07-14 12:04PM EDT | 185.00 | 0.60 | 0.45 | 3.30 | 0.00 | - | 4 | 6 | 42.94% |
| PAYX250117C00190000 | 2023-05-12 1:54PM EDT | 190.00 | 0.24 | 0.00 | 2.35 | 0.00 | - | 9 | 6 | 40.61% |
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 | 56.67% |
| PAYX250117P00060000 | 2023-04-28 9:40AM EDT | 60.00 | 1.35 | 0.15 | 2.40 | 0.00 | - | 1 | 3 | 55.96% |
| PAYX250117P00065000 | 2024-03-15 9:30AM EDT | 65.00 | 0.23 | 0.05 | 0.55 | 0.00 | - | 6 | 38 | 42.14% |
| PAYX250117P00070000 | 2024-01-17 3:15PM EDT | 70.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 1 | 5 | 40.77% |
| PAYX250117P00075000 | 2023-10-13 3:35PM EDT | 75.00 | 1.40 | 1.35 | 1.45 | 0.00 | - | - | 1 | 41.97% |
| PAYX250117P00080000 | 2024-03-26 3:38PM EDT | 80.00 | 0.80 | 0.25 | 2.60 | 0.00 | - | 3 | 16 | 44.36% |
| PAYX250117P00085000 | 2024-04-17 12:49PM EDT | 85.00 | 0.96 | 0.75 | 0.85 | 0.00 | - | 1 | 373 | 28.74% |
| PAYX250117P00090000 | 2024-04-19 3:55PM EDT | 90.00 | 1.30 | 1.05 | 1.15 | 0.00 | - | 1 | 1,313 | 26.99% |
| PAYX250117P00095000 | 2024-04-19 1:53PM EDT | 95.00 | 1.75 | 1.50 | 1.60 | 0.00 | - | 20 | 90 | 25.54% |
| PAYX250117P00100000 | 2024-04-18 2:13PM EDT | 100.00 | 2.70 | 2.10 | 2.25 | 0.00 | - | 9 | 138 | 24.30% |
| PAYX250117P00105000 | 2024-04-25 10:23AM EDT | 105.00 | 2.95 | 2.95 | 3.10 | 0.00 | - | 8 | 566 | 23.03% |
| PAYX250117P00110000 | 2024-04-26 12:16PM EDT | 110.00 | 4.10 | 4.10 | 4.30 | -0.60 | -12.77% | 1 | 581 | 22.01% |
| PAYX250117P00115000 | 2024-04-23 12:23PM EDT | 115.00 | 5.53 | 5.60 | 5.80 | 0.00 | - | 1 | 358 | 20.86% |
| PAYX250117P00120000 | 2024-04-18 2:27PM EDT | 120.00 | 8.90 | 7.50 | 7.70 | 0.00 | - | 1 | 290 | 19.72% |
| PAYX250117P00125000 | 2024-04-10 3:32PM EDT | 125.00 | 8.60 | 9.90 | 10.20 | 0.00 | - | 16 | 392 | 18.91% |
| PAYX250117P00130000 | 2024-04-12 11:23AM EDT | 130.00 | 11.90 | 11.10 | 13.10 | 0.00 | - | 1 | 111 | 17.86% |
| PAYX250117P00135000 | 2024-04-25 9:56AM EDT | 135.00 | 15.50 | 15.70 | 16.50 | 0.00 | - | 2 | 108 | 16.77% |
| PAYX250117P00140000 | 2024-01-17 1:12PM EDT | 140.00 | 21.20 | 17.80 | 18.30 | 0.00 | - | 2 | 46 | 0.00% |
| PAYX250117P00145000 | 2023-12-27 11:12AM EDT | 145.00 | 25.90 | 23.70 | 27.10 | 0.00 | - | 4 | 4 | 24.41% |
| PAYX250117P00150000 | 2023-08-17 10:33AM EDT | 150.00 | 28.40 | 33.20 | 35.60 | 0.00 | - | - | 1 | 37.53% |
© 2024 Yahoo. All rights reserved.