Singapore markets close in 5 hours 50 minutes
Straits Times Index
3,363.93 +0.25 (+0.01%) Nikkei
27,518.75 +116.70 (+0.43%) Hang Seng
21,468.30 -490.06 (-2.23%) FTSE 100
7,820.16 +59.05 (+0.76%) BTC-USD
23,482.19 -430.85 (-1.80%) CMC Crypto 200
535.15 -10.17 (-1.86%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX230217C00095000 | 2022-12-27 2:10PM EST | 95.00 | 20.60 | 19.00 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| PAYX230217C00100000 | 2023-01-20 11:00AM EST | 100.00 | 16.50 | 19.40 | 21.10 | 0.00 | - | 1 | 5 | 64.84% |
| PAYX230217C00105000 | 2023-01-19 2:41PM EST | 105.00 | 11.90 | 14.30 | 16.10 | 0.00 | - | 1 | 5 | 51.37% |
| PAYX230217C00110000 | 2023-02-02 3:34PM EST | 110.00 | 10.60 | 9.50 | 11.30 | +3.56 | +50.57% | 2 | 33 | 42.02% |
| PAYX230217C00115000 | 2023-02-02 1:50PM EST | 115.00 | 6.10 | 5.80 | 7.70 | +2.10 | +52.50% | 9 | 183 | 45.53% |
| PAYX230217C00120000 | 2023-02-02 3:35PM EST | 120.00 | 2.50 | 2.35 | 2.65 | +1.27 | +103.25% | 19 | 442 | 24.02% |
| PAYX230217C00125000 | 2023-02-02 2:43PM EST | 125.00 | 0.60 | 0.45 | 0.70 | +0.42 | +233.33% | 18 | 808 | 22.63% |
| PAYX230217C00130000 | 2023-02-02 3:46PM EST | 130.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 897 | 21.73% |
| PAYX230217C00135000 | 2023-01-19 1:09PM EST | 135.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 30.18% |
| PAYX230217C00140000 | 2023-01-27 2:44PM EST | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 34.18% |
| PAYX230217C00150000 | 2023-01-09 9:53AM EST | 150.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 64.65% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX230217P00085000 | 2023-01-19 1:09PM EST | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 86.33% |
| PAYX230217P00090000 | 2023-01-13 9:40AM EST | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 66.60% |
| PAYX230217P00095000 | 2023-01-24 3:05PM EST | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 67.97% |
| PAYX230217P00100000 | 2023-02-01 10:43AM EST | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 157 | 50.59% |
| PAYX230217P00105000 | 2023-02-02 11:20AM EST | 105.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 22 | 156 | 41.60% |
| PAYX230217P00110000 | 2023-02-02 2:01PM EST | 110.00 | 0.30 | 0.25 | 0.40 | -0.20 | -40.00% | 5 | 474 | 35.65% |
| PAYX230217P00115000 | 2023-02-02 3:38PM EST | 115.00 | 0.95 | 0.80 | 1.05 | -0.65 | -40.63% | 237 | 230 | 32.25% |
| PAYX230217P00120000 | 2023-02-01 3:55PM EST | 120.00 | 2.95 | 2.40 | 2.60 | -1.15 | -28.05% | 1 | 73 | 29.71% |
| PAYX230217P00125000 | 2023-01-23 12:26PM EST | 125.00 | 6.50 | 5.30 | 6.00 | 0.00 | - | 2 | 2 | 33.74% |
| PAYX230217P00130000 | 2023-01-20 10:14AM EST | 130.00 | 15.30 | 9.40 | 11.80 | 0.00 | - | 8 | 8 | 58.86% |
| PAYX230217P00140000 | 2023-01-23 1:17PM EST | 140.00 | 19.70 | 19.10 | 22.10 | 0.00 | - | 1 | 3 | 66.77% |
| PAYX230217P00180000 | 2023-01-20 11:06AM EST | 180.00 | 64.60 | 59.10 | 62.10 | 0.00 | - | 10 | 10 | 133.11% |
© 2023 Yahoo. All rights reserved.
