Singapore markets closed

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.49+1.11 (+0.90%)
At close: 04:00PM EST
124.38 -0.11 (-0.09%)
Pre-market: 09:12AM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAYX240315C000600002024-02-09 3:32PM EST60.0062.900.000.000.00-300.00%
PAYX240315C000700002024-02-09 3:32PM EST70.0052.900.000.000.00-200.00%
PAYX240315C000850002024-02-09 3:32PM EST85.0037.900.000.000.00-200.00%
PAYX240315C000950002024-02-09 11:37AM EST95.0027.300.000.000.00-2000.00%
PAYX240315C001000002024-02-09 11:37AM EST100.0022.300.000.000.00-2000.00%
PAYX240315C001050002024-02-09 11:37AM EST105.0017.300.000.000.00-4000.00%
PAYX240315C001100002024-02-12 11:13AM EST110.0012.550.000.000.00-22270.00%
PAYX240315C001150002024-02-12 9:48AM EST115.008.400.000.000.00-33350.00%
PAYX240315C001200002024-02-20 3:30PM EST120.005.660.000.000.00-166450.00%
PAYX240315C001250002024-02-20 3:58PM EST125.002.260.000.000.00-2651,8470.39%
PAYX240315C001300002024-02-20 3:54PM EST130.000.580.000.000.00-1021,9303.13%
PAYX240315C001350002024-02-20 3:53PM EST135.000.150.000.000.00-96736.25%
PAYX240315C001400002024-02-06 2:54PM EST140.000.100.000.000.00-334212.50%
PAYX240315C001450002023-12-21 9:50AM EST145.000.100.000.100.00-117130.37%
PAYX240315C001500002023-08-02 9:59AM EST150.001.550.400.000.00--112.50%
PAYX240315C001550002023-12-06 1:26PM EST155.000.100.000.750.00-3451.66%
PAYX240315C001600002023-12-11 9:30AM EST160.000.110.000.100.00-6646.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAYX240315P000650002023-07-31 8:30AM EST65.000.300.000.000.00--150.00%
PAYX240315P000700002023-10-27 1:02PM EST70.000.250.000.150.00-10096.09%
PAYX240315P000750002023-09-15 2:42PM EST75.000.200.051.500.00--1126.03%
PAYX240315P000800002023-12-01 10:01AM EST80.000.150.002.150.00-12121.29%
PAYX240315P000850002023-12-14 10:49AM EST85.000.120.000.150.00-15666.41%
PAYX240315P000900002023-09-28 10:34AM EST90.000.691.351.400.00-814101.07%
PAYX240315P000950002024-02-05 9:31AM EST95.000.040.000.000.00-103125.00%
PAYX240315P001000002024-01-23 1:58PM EST100.000.100.000.000.00-110925.00%
PAYX240315P001050002024-02-20 3:26PM EST105.000.050.000.000.00-1030312.50%
PAYX240315P001100002024-02-20 10:41AM EST110.000.120.000.000.00-434512.50%
PAYX240315P001150002024-02-20 3:51PM EST115.000.250.000.000.00-506766.25%
PAYX240315P001200002024-02-20 3:38PM EST120.000.850.000.000.00-307933.13%
PAYX240315P001250002024-02-20 3:38PM EST125.002.500.000.000.00-281480.00%
PAYX240315P001300002024-02-15 11:40AM EST130.007.300.000.000.00-2192770.00%
PAYX240315P001350002023-12-13 11:31AM EST135.009.7613.7017.300.00-22170.34%
PAYX240315P001400002023-12-27 9:36AM EST140.0020.0017.3022.000.00-10174.48%
PAYX240315P001450002023-12-22 9:49AM EST145.0024.7021.8025.300.00-57074.05%
PAYX240315P001500002023-12-22 9:49AM EST150.0029.6926.4030.600.00-50082.46%
PAYX240315P001550002024-02-06 2:39PM EST155.0033.710.000.000.00-1000.00%
PAYX240315P001700002024-02-06 2:39PM EST170.0048.700.000.000.00-1000.00%