Singapore markets open in 1 hour 16 minutes
Straits Times Index
3,107.09 -23.15 (-0.74%) S&P 500
3,678.43 +92.81 (+2.59%) Dow
29,490.89 +765.38 (+2.66%) Nasdaq
10,815.43 +239.82 (+2.27%) BTC-USD
19,650.04 +669.90 (+3.53%) CMC Crypto 200
444.05 +8.70 (+2.00%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX221021C00090000 | 2022-09-27 3:41PM EDT | 90.00 | 23.70 | 24.60 | 25.50 | 0.00 | - | 7 | 7 | 58.98% |
| PAYX221021C00100000 | 2022-09-30 10:29AM EDT | 100.00 | 14.95 | 14.90 | 15.80 | 0.00 | - | 1 | 18 | 55.47% |
| PAYX221021C00105000 | 2022-09-28 10:45AM EDT | 105.00 | 11.40 | 10.50 | 10.90 | 0.00 | - | 98 | 40 | 42.82% |
| PAYX221021C00110000 | 2022-10-03 1:44PM EDT | 110.00 | 6.24 | 6.30 | 6.60 | +1.34 | +27.35% | 57 | 687 | 35.86% |
| PAYX221021C00115000 | 2022-10-03 3:05PM EDT | 115.00 | 3.40 | 2.95 | 3.20 | +1.20 | +54.55% | 59 | 779 | 31.25% |
| PAYX221021C00120000 | 2022-10-03 3:35PM EDT | 120.00 | 1.23 | 1.05 | 1.20 | +0.28 | +29.47% | 28 | 2,675 | 29.20% |
| PAYX221021C00125000 | 2022-10-03 3:36PM EDT | 125.00 | 0.36 | 0.25 | 0.45 | +0.06 | +20.00% | 13 | 974 | 30.45% |
| PAYX221021C00130000 | 2022-10-03 12:23PM EDT | 130.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 2,488 | 34.86% |
| PAYX221021C00135000 | 2022-10-03 12:41PM EDT | 135.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 22 | 839 | 36.33% |
| PAYX221021C00140000 | 2022-09-28 3:10PM EDT | 140.00 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 5 | 358 | 45.90% |
| PAYX221021C00145000 | 2022-09-30 2:22PM EDT | 145.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 17 | 501 | 49.22% |
| PAYX221021C00150000 | 2022-09-27 3:58PM EDT | 150.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 290 | 56.93% |
| PAYX221021C00155000 | 2022-08-18 10:06AM EDT | 155.00 | 0.84 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 66.02% |
| PAYX221021C00175000 | 2022-09-26 1:58PM EDT | 175.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | - | 6 | 93.55% |
| PAYX221021C00190000 | 2022-08-29 2:06PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 113.48% |
| PAYX221021C00195000 | 2022-09-20 11:17AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 42 | 84.38% |
| PAYX221021C00200000 | 2022-09-28 1:31PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,350 | 87.50% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX221021P00065000 | 2022-09-22 10:44AM EDT | 65.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 130.66% |
| PAYX221021P00070000 | 2022-10-03 2:24PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 95.31% |
| PAYX221021P00075000 | 2022-09-28 10:05AM EDT | 75.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 27 | 101.47% |
| PAYX221021P00080000 | 2022-10-03 1:29PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 67.97% |
| PAYX221021P00085000 | 2022-09-28 3:28PM EDT | 85.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 20 | 75.49% |
| PAYX221021P00090000 | 2022-10-03 3:54PM EDT | 90.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 11 | 88 | 56.64% |
| PAYX221021P00095000 | 2022-10-03 3:55PM EDT | 95.00 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 18 | 453 | 48.34% |
| PAYX221021P00100000 | 2022-10-03 3:42PM EDT | 100.00 | 0.30 | 0.25 | 0.45 | -0.23 | -43.40% | 16 | 612 | 45.02% |
| PAYX221021P00105000 | 2022-10-03 3:22PM EDT | 105.00 | 0.65 | 0.55 | 0.80 | -0.30 | -31.58% | 16 | 317 | 38.99% |
| PAYX221021P00110000 | 2022-10-03 3:58PM EDT | 110.00 | 1.37 | 1.30 | 1.50 | -0.73 | -34.76% | 64 | 962 | 33.15% |
| PAYX221021P00115000 | 2022-10-03 3:58PM EDT | 115.00 | 3.07 | 2.85 | 3.20 | -1.63 | -34.68% | 19 | 498 | 29.93% |
| PAYX221021P00120000 | 2022-09-29 9:51AM EDT | 120.00 | 6.98 | 5.90 | 6.30 | 0.00 | - | 6 | 2,897 | 28.74% |
| PAYX221021P00125000 | 2022-09-29 10:04AM EDT | 125.00 | 12.80 | 9.80 | 10.60 | 0.00 | - | 2 | 2,312 | 30.66% |
| PAYX221021P00130000 | 2022-09-28 10:22AM EDT | 130.00 | 15.90 | 15.00 | 15.40 | 0.00 | - | 14 | 1,850 | 35.16% |
| PAYX221021P00135000 | 2022-09-16 9:59AM EDT | 135.00 | 17.07 | 19.60 | 20.40 | 0.00 | - | 1 | 75 | 43.26% |
| PAYX221021P00140000 | 2022-09-28 10:17AM EDT | 140.00 | 27.50 | 24.30 | 25.60 | 0.00 | - | 1 | 1,005 | 57.03% |
| PAYX221021P00145000 | 2022-09-27 12:52PM EDT | 145.00 | 32.00 | 29.70 | 30.70 | 0.00 | - | 3 | 0 | 67.38% |
© 2022 Yahoo. All rights reserved.
