Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,408.28 +174.75 (+0.82%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX220715C00080000 | 2022-06-13 3:35PM EDT | 80.00 | 37.73 | 41.10 | 43.70 | 0.00 | - | 1 | 1 | 134.77% |
| PAYX220715C00100000 | 2022-06-17 12:56PM EDT | 100.00 | 12.81 | 21.90 | 23.20 | 0.00 | - | 1 | 1 | 66.21% |
| PAYX220715C00110000 | 2022-06-24 12:19PM EDT | 110.00 | 12.50 | 13.00 | 13.50 | +4.49 | +56.05% | 4 | 4 | 46.27% |
| PAYX220715C00115000 | 2022-06-24 3:59PM EDT | 115.00 | 8.79 | 8.40 | 9.30 | +3.79 | +75.80% | 14 | 318 | 42.21% |
| PAYX220715C00120000 | 2022-06-24 3:53PM EDT | 120.00 | 5.10 | 4.90 | 5.40 | +2.80 | +121.74% | 272 | 2,049 | 35.96% |
| PAYX220715C00125000 | 2022-06-24 3:52PM EDT | 125.00 | 2.50 | 2.30 | 3.20 | +1.35 | +117.39% | 59 | 288 | 37.79% |
| PAYX220715C00130000 | 2022-06-24 3:56PM EDT | 130.00 | 1.00 | 0.90 | 1.05 | +0.60 | +150.00% | 577 | 882 | 31.01% |
| PAYX220715C00135000 | 2022-06-24 3:59PM EDT | 135.00 | 0.45 | 0.30 | 0.55 | +0.30 | +200.00% | 33 | 320 | 34.13% |
| PAYX220715C00140000 | 2022-06-22 1:38PM EDT | 140.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 770 | 49.85% |
| PAYX220715C00150000 | 2022-05-26 11:53AM EDT | 150.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.52% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX220715P00060000 | 2022-06-14 2:13PM EDT | 60.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 2 | 140.63% |
| PAYX220715P00085000 | 2022-06-17 1:45PM EDT | 85.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 82.62% |
| PAYX220715P00090000 | 2022-06-17 3:32PM EDT | 90.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 3 | 13 | 84.18% |
| PAYX220715P00095000 | 2022-06-24 9:54AM EDT | 95.00 | 0.35 | 0.00 | 0.50 | -0.08 | -18.60% | 3 | 8 | 61.82% |
| PAYX220715P00100000 | 2022-06-24 11:38AM EDT | 100.00 | 0.65 | 0.30 | 0.80 | 0.00 | - | 12 | 274 | 60.84% |
| PAYX220715P00105000 | 2022-06-24 3:42PM EDT | 105.00 | 0.56 | 0.45 | 0.65 | -0.42 | -42.86% | 5 | 46 | 51.37% |
| PAYX220715P00110000 | 2022-06-24 3:57PM EDT | 110.00 | 0.90 | 0.70 | 1.15 | -0.73 | -44.79% | 11 | 285 | 47.46% |
| PAYX220715P00115000 | 2022-06-24 3:59PM EDT | 115.00 | 1.51 | 1.35 | 1.85 | -1.39 | -47.93% | 66 | 213 | 41.99% |
| PAYX220715P00120000 | 2022-06-24 3:22PM EDT | 120.00 | 3.10 | 1.40 | 4.70 | -2.00 | -39.22% | 30 | 1,265 | 51.59% |
| PAYX220715P00125000 | 2022-06-24 12:26PM EDT | 125.00 | 5.59 | 4.90 | 5.20 | -4.28 | -43.36% | 4 | 57 | 32.70% |
| PAYX220715P00130000 | 2022-06-24 10:02AM EDT | 130.00 | 10.30 | 8.40 | 8.70 | -7.04 | -40.60% | 3 | 4 | 31.96% |
| PAYX220715P00135000 | 2022-06-24 10:00AM EDT | 135.00 | 15.36 | 12.10 | 13.40 | -5.54 | -26.51% | 5 | 7 | 38.67% |
| PAYX220715P00140000 | 2022-06-01 9:30AM EDT | 140.00 | 16.06 | 16.70 | 19.10 | 0.00 | - | - | 0 | 58.23% |
© 2022 Yahoo. All rights reserved.
