Singapore markets closed

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.43+5.12 (+4.36%)
At close: 04:00PM EDT
122.75 +0.32 (+0.26%)
After hours: 07:13PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAYX220715C000800002022-06-13 3:35PM EDT80.0037.7341.1043.700.00-11134.77%
PAYX220715C001000002022-06-17 12:56PM EDT100.0012.8121.9023.200.00-1166.21%
PAYX220715C001100002022-06-24 12:19PM EDT110.0012.5013.0013.50+4.49+56.05%4446.27%
PAYX220715C001150002022-06-24 3:59PM EDT115.008.798.409.30+3.79+75.80%1431842.21%
PAYX220715C001200002022-06-24 3:53PM EDT120.005.104.905.40+2.80+121.74%2722,04935.96%
PAYX220715C001250002022-06-24 3:52PM EDT125.002.502.303.20+1.35+117.39%5928837.79%
PAYX220715C001300002022-06-24 3:56PM EDT130.001.000.901.05+0.60+150.00%57788231.01%
PAYX220715C001350002022-06-24 3:59PM EDT135.000.450.300.55+0.30+200.00%3332034.13%
PAYX220715C001400002022-06-22 1:38PM EDT140.000.050.000.950.00-177049.85%
PAYX220715C001500002022-05-26 11:53AM EDT150.000.200.000.750.00--153.52%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAYX220715P000600002022-06-14 2:13PM EDT60.000.150.000.300.00--2140.63%
PAYX220715P000850002022-06-17 1:45PM EDT85.000.350.000.450.00-1182.62%
PAYX220715P000900002022-06-17 3:32PM EDT90.000.500.001.050.00-31384.18%
PAYX220715P000950002022-06-24 9:54AM EDT95.000.350.000.50-0.08-18.60%3861.82%
PAYX220715P001000002022-06-24 11:38AM EDT100.000.650.300.800.00-1227460.84%
PAYX220715P001050002022-06-24 3:42PM EDT105.000.560.450.65-0.42-42.86%54651.37%
PAYX220715P001100002022-06-24 3:57PM EDT110.000.900.701.15-0.73-44.79%1128547.46%
PAYX220715P001150002022-06-24 3:59PM EDT115.001.511.351.85-1.39-47.93%6621341.99%
PAYX220715P001200002022-06-24 3:22PM EDT120.003.101.404.70-2.00-39.22%301,26551.59%
PAYX220715P001250002022-06-24 12:26PM EDT125.005.594.905.20-4.28-43.36%45732.70%
PAYX220715P001300002022-06-24 10:02AM EDT130.0010.308.408.70-7.04-40.60%3431.96%
PAYX220715P001350002022-06-24 10:00AM EDT135.0015.3612.1013.40-5.54-26.51%5738.67%
PAYX220715P001400002022-06-01 9:30AM EDT140.0016.0616.7019.100.00--058.23%