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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAYX240719C000950002024-05-29 10:34AM EDT95.0025.2523.3024.400.00--155.81%
PAYX240719C001050002024-06-28 2:39PM EDT105.0014.3011.7016.50-5.28-26.97%4074.49%
PAYX240719C001150002024-06-28 2:48PM EDT115.004.703.005.00+0.50+11.90%154025.73%
PAYX240719C001200002024-06-28 3:59PM EDT120.001.401.301.60+0.15+12.00%27867419.68%
PAYX240719C001250002024-06-28 3:50PM EDT125.000.300.200.30+0.06+25.00%5995718.36%
PAYX240719C001300002024-06-28 2:16PM EDT130.000.090.000.10+0.04+80.00%391,73721.68%
PAYX240719C001350002024-06-28 10:18AM EDT135.000.040.000.050.00-293025.78%
PAYX240719C001400002024-06-28 10:18AM EDT140.000.030.000.05-0.02-40.00%282431.64%
PAYX240719C001450002024-06-25 3:59PM EDT145.000.150.000.050.00-807737.31%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PAYX240719P001050002024-06-28 10:12AM EDT105.000.100.000.200.00-184431.74%
PAYX240719P001100002024-06-28 2:17PM EDT110.000.180.100.25-0.04-18.18%1517022.95%
PAYX240719P001150002024-06-28 3:59PM EDT115.000.700.600.75-0.17-19.54%611,05018.43%
PAYX240719P001200002024-06-28 2:40PM EDT120.002.552.452.65-0.45-15.00%3515,31716.14%
PAYX240719P001250002024-06-28 10:17AM EDT125.005.905.407.00-1.20-16.90%236122.39%
PAYX240719P001300002024-06-26 3:47PM EDT130.0011.409.5013.80-0.90-7.32%6655.18%