Singapore markets open in 1 hour 16 minutes

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.86+2.65 (+2.36%)
At close: 04:00PM EDT
115.33 +0.47 (+0.41%)
After hours: 06:46PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAYX221021C000900002022-09-27 3:41PM EDT90.0023.7024.6025.500.00-7758.98%
PAYX221021C001000002022-09-30 10:29AM EDT100.0014.9514.9015.800.00-11855.47%
PAYX221021C001050002022-09-28 10:45AM EDT105.0011.4010.5010.900.00-984042.82%
PAYX221021C001100002022-10-03 1:44PM EDT110.006.246.306.60+1.34+27.35%5768735.86%
PAYX221021C001150002022-10-03 3:05PM EDT115.003.402.953.20+1.20+54.55%5977931.25%
PAYX221021C001200002022-10-03 3:35PM EDT120.001.231.051.20+0.28+29.47%282,67529.20%
PAYX221021C001250002022-10-03 3:36PM EDT125.000.360.250.45+0.06+20.00%1397430.45%
PAYX221021C001300002022-10-03 12:23PM EDT130.000.200.150.250.00-42,48834.86%
PAYX221021C001350002022-10-03 12:41PM EDT135.000.100.050.100.00-2283936.33%
PAYX221021C001400002022-09-28 3:10PM EDT140.000.030.000.15-0.07-70.00%535845.90%
PAYX221021C001450002022-09-30 2:22PM EDT145.000.060.000.100.00-1750149.22%
PAYX221021C001500002022-09-27 3:58PM EDT150.000.100.000.250.00-129056.93%
PAYX221021C001550002022-08-18 10:06AM EDT155.000.840.000.350.00-1166.02%
PAYX221021C001750002022-09-26 1:58PM EDT175.000.070.000.550.00--693.55%
PAYX221021C001900002022-08-29 2:06PM EDT190.000.100.000.750.00-15113.48%
PAYX221021C001950002022-09-20 11:17AM EDT195.000.050.000.050.00-44284.38%
PAYX221021C002000002022-09-28 1:31PM EDT200.000.050.000.050.00-12,35087.50%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAYX221021P000650002022-09-22 10:44AM EDT65.000.050.000.550.00-13130.66%
PAYX221021P000700002022-10-03 2:24PM EDT70.000.050.000.150.00-1295.31%
PAYX221021P000750002022-09-28 10:05AM EDT75.000.050.000.550.00--27101.47%
PAYX221021P000800002022-10-03 1:29PM EDT80.000.050.000.100.00-12367.97%
PAYX221021P000850002022-09-28 3:28PM EDT85.000.050.000.550.00--2075.49%
PAYX221021P000900002022-10-03 3:54PM EDT90.000.150.100.200.00-118856.64%
PAYX221021P000950002022-10-03 3:55PM EDT95.000.170.150.20-0.08-32.00%1845348.34%
PAYX221021P001000002022-10-03 3:42PM EDT100.000.300.250.45-0.23-43.40%1661245.02%
PAYX221021P001050002022-10-03 3:22PM EDT105.000.650.550.80-0.30-31.58%1631738.99%
PAYX221021P001100002022-10-03 3:58PM EDT110.001.371.301.50-0.73-34.76%6496233.15%
PAYX221021P001150002022-10-03 3:58PM EDT115.003.072.853.20-1.63-34.68%1949829.93%
PAYX221021P001200002022-09-29 9:51AM EDT120.006.985.906.300.00-62,89728.74%
PAYX221021P001250002022-09-29 10:04AM EDT125.0012.809.8010.600.00-22,31230.66%
PAYX221021P001300002022-09-28 10:22AM EDT130.0015.9015.0015.400.00-141,85035.16%
PAYX221021P001350002022-09-16 9:59AM EDT135.0017.0719.6020.400.00-17543.26%
PAYX221021P001400002022-09-28 10:17AM EDT140.0027.5024.3025.600.00-11,00557.03%
PAYX221021P001450002022-09-27 12:52PM EDT145.0032.0029.7030.700.00-3067.38%