Paychex, Inc. (PAYX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX250620C00090000 | 2024-06-17 3:58PM EDT | 90.00 | 37.70 | 29.80 | 33.50 | 0.00 | - | - | 2 | 37.16% |
| PAYX250620C00110000 | 2024-04-30 9:48AM EDT | 110.00 | 18.10 | 16.90 | 17.50 | 0.00 | - | - | 1 | 28.41% |
| PAYX250620C00120000 | 2024-06-03 11:14AM EDT | 120.00 | 11.35 | 9.80 | 11.40 | 0.00 | - | 2 | 23 | 25.78% |
| PAYX250620C00130000 | 2024-06-26 1:01PM EDT | 130.00 | 5.90 | 5.50 | 6.90 | 0.00 | - | 15 | 32 | 24.02% |
| PAYX250620C00135000 | 2024-06-18 9:30AM EDT | 135.00 | 7.40 | 4.00 | 4.80 | 0.00 | - | 1 | 46 | 22.35% |
| PAYX250620C00140000 | 2024-06-26 11:05AM EDT | 140.00 | 3.20 | 2.65 | 3.50 | 0.00 | - | 1 | 6 | 21.79% |
| PAYX250620C00145000 | 2024-06-18 9:30AM EDT | 145.00 | 4.30 | 1.80 | 2.45 | 0.00 | - | 1 | 130 | 21.16% |
| PAYX250620C00155000 | 2024-06-27 9:56AM EDT | 155.00 | 0.70 | 0.80 | 1.05 | 0.00 | - | 1 | 953 | 19.85% |
| PAYX250620C00160000 | 2024-05-01 9:34AM EDT | 160.00 | 1.30 | 0.05 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX250620P00075000 | 2024-04-22 11:50AM EDT | 75.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PAYX250620P00080000 | 2024-05-31 12:46PM EDT | 80.00 | 1.12 | 0.00 | 3.00 | 0.00 | - | 6 | 6 | 39.11% |
| PAYX250620P00090000 | 2024-05-13 3:33PM EDT | 90.00 | 1.62 | 1.45 | 2.95 | 0.00 | - | 1 | 4 | 30.20% |
| PAYX250620P00095000 | 2024-05-16 10:59AM EDT | 95.00 | 1.90 | 2.05 | 2.55 | 0.00 | - | 1 | 2 | 24.67% |
| PAYX250620P00100000 | 2024-05-15 11:09AM EDT | 100.00 | 2.65 | 2.80 | 3.60 | 0.00 | - | 1 | 20 | 24.10% |
| PAYX250620P00105000 | 2024-06-27 10:46AM EDT | 105.00 | 4.50 | 3.90 | 4.60 | 0.00 | - | 5 | 46 | 22.63% |
| PAYX250620P00110000 | 2024-06-26 3:50PM EDT | 110.00 | 6.00 | 5.20 | 7.00 | 0.00 | - | 1 | 152 | 23.90% |
| PAYX250620P00115000 | 2024-06-18 9:30AM EDT | 115.00 | 6.10 | 7.00 | 9.20 | 0.00 | - | 1 | 2 | 23.70% |
| PAYX250620P00120000 | 2024-06-26 11:20AM EDT | 120.00 | 9.70 | 9.20 | 10.40 | 0.00 | - | 7 | 16 | 20.58% |
| PAYX250620P00135000 | 2024-04-29 10:31AM EDT | 135.00 | 17.80 | 17.70 | 18.50 | 0.00 | - | 1 | 6 | 15.30% |
| PAYX250620P00140000 | 2024-04-29 12:33PM EDT | 140.00 | 21.40 | 22.00 | 23.70 | 0.00 | - | 1 | 2 | 18.34% |
© 2024 Yahoo. All rights reserved.