New Zealand markets open in 3 hours 45 minutes

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.63+2.64 (+2.16%)
As of 02:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAYX240719C000950002024-05-29 10:34AM EDT95.0025.2528.2031.100.00--176.71%
PAYX240719C001050002024-06-07 1:59PM EDT105.0019.5819.6020.500.00-1046.80%
PAYX240719C001150002024-05-28 2:44PM EDT115.007.6010.6011.000.00-1232.69%
PAYX240719C001200002024-06-17 1:30PM EDT120.006.606.706.90+1.30+24.53%1815228.52%
PAYX240719C001250002024-06-17 1:36PM EDT125.003.623.703.80+0.87+31.64%3128526.60%
PAYX240719C001300002024-06-17 11:40AM EDT130.001.511.701.75+0.43+39.81%27499525.24%
PAYX240719C001350002024-06-17 10:33AM EDT135.000.480.550.75+0.08+20.00%1033025.34%
PAYX240719C001400002024-06-17 11:20AM EDT140.000.250.150.30+0.16+177.78%11325.78%
PAYX240719C001450002024-05-22 2:05PM EDT145.000.250.050.500.00--1035.40%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAYX240719P001050002024-06-10 3:48PM EDT105.000.300.200.300.00-1436.04%
PAYX240719P001100002024-06-14 3:42PM EDT110.000.500.400.50-0.20-28.57%35031.74%
PAYX240719P001150002024-06-17 9:58AM EDT115.001.150.801.00-0.10-8.00%722428.93%
PAYX240719P001200002024-06-17 1:45PM EDT120.002.001.852.00-0.70-25.93%454,04226.49%
PAYX240719P001250002024-06-17 1:38PM EDT125.004.003.803.90-0.30-6.98%2118924.81%
PAYX240719P001300002024-06-13 3:45PM EDT130.008.006.807.100.00-61325.10%