New Zealand markets closed

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
118.56+0.72 (+0.61%)
At close: 04:00PM EDT
118.80 +0.24 (+0.20%)
After hours: 05:58PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAYX241220C001150002024-06-28 11:41AM EDT115.009.407.8010.20+0.65+7.43%24825.75%
PAYX241220C001200002024-06-28 3:54PM EDT120.006.504.707.20+0.55+9.24%682223.99%
PAYX241220C001250002024-06-28 3:06PM EDT125.004.204.004.40+0.48+12.90%118021.31%
PAYX241220C001300002024-06-28 3:40PM EDT130.002.581.004.00-0.17-6.18%62924.88%
PAYX241220C001350002024-06-28 3:58PM EDT135.001.551.301.65+0.25+19.23%26220.04%
PAYX241220C001400002024-06-26 11:45AM EDT140.000.830.701.000.00-33720.01%
PAYX241220C001450002024-06-26 3:35PM EDT145.000.470.351.150.00-91123.76%
PAYX241220C001500002024-06-25 11:23AM EDT150.000.870.102.300.00-11232.58%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAYX241220P000900002024-06-26 12:06PM EDT90.000.650.450.650.00-152327.54%
PAYX241220P000950002024-06-17 1:36PM EDT95.000.800.750.85+0.06+8.11%1424.84%
PAYX241220P001000002024-06-27 12:02PM EDT100.001.361.151.300.00-93223.23%
PAYX241220P001050002024-06-28 2:17PM EDT105.001.801.802.35-0.30-14.29%8812023.33%
PAYX241220P001100002024-06-28 3:00PM EDT110.003.002.853.20-0.41-12.02%149121.00%
PAYX241220P001150002024-06-28 3:58PM EDT115.004.604.504.80-0.40-8.00%585619.93%
PAYX241220P001200002024-06-28 3:53PM EDT120.006.606.607.00-0.60-8.33%195819.00%
PAYX241220P001250002024-06-28 11:46AM EDT125.009.308.9010.00-0.35-3.63%41018.64%
PAYX241220P001300002024-06-25 3:37PM EDT130.008.9012.8015.200.00-102624.09%
PAYX241220P001350002024-06-24 10:51AM EDT135.0010.8416.9019.300.00-1725.00%
PAYX241220P001400002024-05-15 10:28AM EDT140.0016.0017.1020.300.00--20.00%