Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,041.21 +22.82 (+0.45%) Dow
38,090.07 +186.78 (+0.49%) Nasdaq
15,739.21 +133.73 (+0.86%) Bitcoin USD
59,262.95 +2,516.08 (+4.43%) CMC Crypto 200
1,278.57 +7.83 (+0.62%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX260116C00060000 | 2023-09-28 3:52PM EDT | 60.00 | 57.75 | 48.10 | 52.90 | 0.00 | - | 1 | 0 | 0.00% |
| PAYX260116C00075000 | 2024-03-28 11:46AM EDT | 75.00 | 49.35 | 45.10 | 49.40 | 0.00 | - | 1 | 2 | 42.93% |
| PAYX260116C00085000 | 2024-04-29 9:55AM EDT | 85.00 | 39.55 | 36.40 | 37.30 | 0.00 | - | 1 | 6 | 29.01% |
| PAYX260116C00100000 | 2024-04-02 3:31PM EDT | 100.00 | 27.50 | 25.50 | 26.70 | 0.00 | - | 8 | 11 | 28.11% |
| PAYX260116C00105000 | 2024-04-19 12:18PM EDT | 105.00 | 24.40 | 22.30 | 23.00 | 0.00 | - | 10 | 10 | 26.65% |
| PAYX260116C00110000 | 2024-04-01 11:46AM EDT | 110.00 | 22.75 | 21.20 | 22.30 | 0.00 | - | 10 | 12 | 30.13% |
| PAYX260116C00115000 | 2024-02-20 4:04PM EDT | 115.00 | 21.80 | 19.70 | 22.30 | 0.00 | - | 1 | 3 | 34.11% |
| PAYX260116C00120000 | 2024-03-18 11:54AM EDT | 120.00 | 16.75 | 15.40 | 16.00 | 0.00 | - | 1 | 4 | 27.20% |
| PAYX260116C00125000 | 2024-04-11 3:14PM EDT | 125.00 | 16.20 | 11.90 | 12.30 | 0.00 | - | 1 | 8 | 24.38% |
| PAYX260116C00130000 | 2024-05-01 3:56PM EDT | 130.00 | 11.00 | 9.80 | 10.30 | 0.00 | - | 2 | 8 | 23.94% |
| PAYX260116C00135000 | 2024-05-01 11:42AM EDT | 135.00 | 10.09 | 8.00 | 8.50 | 0.00 | - | 1 | 8 | 23.46% |
| PAYX260116C00140000 | 2024-04-30 11:03AM EDT | 140.00 | 7.52 | 6.50 | 7.00 | 0.00 | - | 1 | 18 | 23.11% |
| PAYX260116C00145000 | 2024-04-29 12:27PM EDT | 145.00 | 6.50 | 5.10 | 5.60 | 0.00 | - | 1 | 2 | 22.57% |
| PAYX260116C00150000 | 2024-04-30 11:57AM EDT | 150.00 | 4.85 | 4.00 | 4.50 | 0.00 | - | 1 | 15 | 22.22% |
| PAYX260116C00155000 | 2024-05-02 10:29AM EDT | 155.00 | 3.50 | 3.10 | 3.60 | -0.90 | -20.45% | 2 | 61 | 21.94% |
| PAYX260116C00160000 | 2024-03-20 2:49PM EDT | 160.00 | 3.60 | 3.20 | 3.60 | 0.00 | - | - | 10 | 23.44% |
| PAYX260116C00165000 | 2024-03-05 3:32PM EDT | 165.00 | 2.50 | 2.35 | 2.80 | 0.00 | - | 10 | 10 | 22.91% |
| PAYX260116C00170000 | 2024-04-16 1:05PM EDT | 170.00 | 2.30 | 1.40 | 1.75 | 0.00 | - | 1 | 42 | 21.19% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX260116P00060000 | 2023-11-01 3:16PM EDT | 60.00 | 1.80 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 42.49% |
| PAYX260116P00065000 | 2024-02-06 3:01PM EDT | 65.00 | 1.21 | 0.50 | 2.60 | 0.00 | - | 1 | 4 | 39.04% |
| PAYX260116P00070000 | 2024-02-05 3:01PM EDT | 70.00 | 1.70 | 1.50 | 3.40 | 0.00 | - | 1 | 0 | 38.30% |
| PAYX260116P00075000 | 2024-01-05 11:57AM EDT | 75.00 | 2.25 | 1.90 | 2.20 | 0.00 | - | 43 | 51 | 29.93% |
| PAYX260116P00085000 | 2023-12-20 12:42PM EDT | 85.00 | 2.70 | 3.10 | 3.50 | 0.00 | - | 5 | 6 | 27.61% |
| PAYX260116P00090000 | 2024-01-19 12:16PM EDT | 90.00 | 3.90 | 3.30 | 3.70 | 0.00 | - | 1 | 4 | 24.80% |
| PAYX260116P00095000 | 2024-04-11 2:17PM EDT | 95.00 | 4.00 | 4.80 | 5.20 | 0.00 | - | 2 | 14 | 25.08% |
| PAYX260116P00100000 | 2024-04-22 3:15PM EDT | 100.00 | 5.50 | 6.00 | 6.50 | 0.00 | - | 20 | 30 | 24.31% |
| PAYX260116P00105000 | 2024-04-11 2:44PM EDT | 105.00 | 6.00 | 7.40 | 7.80 | 0.00 | - | 2 | 16 | 23.14% |
| PAYX260116P00110000 | 2024-04-11 3:43PM EDT | 110.00 | 7.40 | 9.00 | 9.50 | 0.00 | - | 2 | 14 | 22.32% |
| PAYX260116P00115000 | 2024-04-11 2:17PM EDT | 115.00 | 8.90 | 11.00 | 11.40 | 0.00 | - | 1 | 6 | 21.41% |
| PAYX260116P00120000 | 2024-04-11 3:43PM EDT | 120.00 | 10.70 | 13.10 | 13.60 | 0.00 | - | 1 | 25 | 20.55% |
| PAYX260116P00130000 | 2024-01-30 11:29AM EDT | 130.00 | 17.20 | 14.60 | 15.80 | 0.00 | - | 3 | 6 | 13.53% |
| PAYX260116P00155000 | 2024-04-12 10:47AM EDT | 155.00 | 32.90 | 36.00 | 40.00 | 0.00 | - | 11 | 11 | 21.33% |
© 2024 Yahoo. All rights reserved.