NasdaqGS - Delayed Quote • USD
Paychex, Inc. (PAYX)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240517C00100000 | 4/2/2024 6:19 PM | 100 | 20.55 | 16.20 | 20.90 | 0.00 | 0.00% | - | 0 | 77.34% |
| PAYX240517C00110000 | 4/30/2024 2:05 PM | 110 | 9.40 | 8.00 | 12.40 | 0.00 | 0.00% | 3 | 5 | 70.02% |
| PAYX240517C00115000 | 5/3/2024 7:22 PM | 115 | 5.00 | 5.00 | 6.70 | 1.10 | 28.21% | 17 | 74 | 40.55% |
| PAYX240517C00120000 | 5/3/2024 7:02 PM | 120 | 1.40 | 1.40 | 1.55 | 0.45 | 47.37% | 15 | 1,037 | 16.58% |
| PAYX240517C00125000 | 5/3/2024 5:58 PM | 125 | 0.15 | 0.15 | 0.20 | 0.05 | 50.00% | 12 | 679 | 16.99% |
| PAYX240517C00130000 | 5/3/2024 3:09 PM | 130 | 0.23 | 0.00 | 0.20 | 0.18 | 360.00% | 1 | 480 | 28.22% |
| PAYX240517C00135000 | 4/30/2024 4:20 PM | 135 | 0.07 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 482 | 43.12% |
| PAYX240517C00140000 | 4/9/2024 4:45 PM | 140 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 131 | 53.71% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAYX240517P00095000 | 4/12/2024 6:43 PM | 95 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 9 | 1 | 89.40% |
| PAYX240517P00100000 | 4/2/2024 1:56 PM | 100 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 59 | 64.06% |
| PAYX240517P00105000 | 4/24/2024 4:19 PM | 105 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 59 | 45.80% |
| PAYX240517P00110000 | 5/3/2024 7:38 PM | 110 | 0.12 | 0.05 | 0.25 | -0.18 | -60.00% | 2 | 576 | 32.81% |
| PAYX240517P00115000 | 5/2/2024 5:28 PM | 115 | 1.05 | 0.35 | 0.45 | 0.00 | 0.00% | 82 | 350 | 23.46% |
| PAYX240517P00120000 | 5/3/2024 7:56 PM | 120 | 1.95 | 1.95 | 2.30 | -1.25 | -39.06% | 4 | 771 | 26.00% |
| PAYX240517P00125000 | 5/2/2024 2:54 PM | 125 | 8.10 | 3.80 | 7.80 | 0.00 | 0.00% | 1 | 232 | 53.91% |
| PAYX240517P00130000 | 4/18/2024 5:09 PM | 130 | 11.70 | 8.70 | 12.90 | 0.00 | 0.00% | 2 | 51 | 72.75% |
| PAYX240517P00135000 | 4/23/2024 2:51 PM | 135 | 14.69 | 13.50 | 18.00 | 0.00 | 0.00% | 1 | 3 | 54.83% |
| PAYX240517P00140000 | 4/23/2024 2:51 PM | 140 | 18.60 | 18.40 | 23.00 | 0.00 | 0.00% | 1 | 11 | 64.94% |
Related Tickers
ADP Automatic Data Processing, Inc.
241.89
-0.06%
BBSI Barrett Business Services, Inc.
123.38
+3.26%
RHI Robert Half Inc.
70.16
+0.83%
TNET TriNet Group, Inc.
101.13
-0.78%
KFRC Kforce Inc.
64.00
-1.58%
NSP Insperity, Inc.
102.88
-0.28%
KFY Korn Ferry
62.27
+0.65%
MAN ManpowerGroup Inc.
75.56
-0.80%
KELYA Kelly Services, Inc.
23.63
-0.38%
HSON Hudson Global, Inc.
16.47
-1.08%