Singapore markets close in 5 hours 50 minutes

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.60+2.89 (+2.46%)
At close: 04:00PM EST
120.60 0.00 (0.00%)
After hours: 07:07PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAYX230217C000950002022-12-27 2:10PM EST95.0020.6019.0021.500.00--10.00%
PAYX230217C001000002023-01-20 11:00AM EST100.0016.5019.4021.100.00-1564.84%
PAYX230217C001050002023-01-19 2:41PM EST105.0011.9014.3016.100.00-1551.37%
PAYX230217C001100002023-02-02 3:34PM EST110.0010.609.5011.30+3.56+50.57%23342.02%
PAYX230217C001150002023-02-02 1:50PM EST115.006.105.807.70+2.10+52.50%918345.53%
PAYX230217C001200002023-02-02 3:35PM EST120.002.502.352.65+1.27+103.25%1944224.02%
PAYX230217C001250002023-02-02 2:43PM EST125.000.600.450.70+0.42+233.33%1880822.63%
PAYX230217C001300002023-02-02 3:46PM EST130.000.100.050.100.00-389721.73%
PAYX230217C001350002023-01-19 1:09PM EST135.000.070.000.100.00-1230.18%
PAYX230217C001400002023-01-27 2:44PM EST140.000.030.000.050.00-1234.18%
PAYX230217C001500002023-01-09 9:53AM EST150.000.070.000.700.00-1164.65%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAYX230217P000850002023-01-19 1:09PM EST85.000.050.000.300.00--186.33%
PAYX230217P000900002023-01-13 9:40AM EST90.000.100.000.150.00-12566.60%
PAYX230217P000950002023-01-24 3:05PM EST95.000.050.000.500.00-11167.97%
PAYX230217P001000002023-02-01 10:43AM EST100.000.150.000.300.00-415750.59%
PAYX230217P001050002023-02-02 11:20AM EST105.000.200.100.200.00-2215641.60%
PAYX230217P001100002023-02-02 2:01PM EST110.000.300.250.40-0.20-40.00%547435.65%
PAYX230217P001150002023-02-02 3:38PM EST115.000.950.801.05-0.65-40.63%23723032.25%
PAYX230217P001200002023-02-01 3:55PM EST120.002.952.402.60-1.15-28.05%17329.71%
PAYX230217P001250002023-01-23 12:26PM EST125.006.505.306.000.00-2233.74%
PAYX230217P001300002023-01-20 10:14AM EST130.0015.309.4011.800.00-8858.86%
PAYX230217P001400002023-01-23 1:17PM EST140.0019.7019.1022.100.00-1366.77%
PAYX230217P001800002023-01-20 11:06AM EST180.0064.6059.1062.100.00-1010133.11%