NasdaqGS - Delayed Quote • USD
Paychex, Inc. (PAYX)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:50 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 | 19.60 | 24.40 | 0.00 | 0.00% | - | 0 | 89.77% |
| PAYX240517C00110000 | 4/2/2024 1:31 PM | 110 | 7.30 | 10.20 | 13.90 | 0.00 | 0.00% | 2 | 2 | 54.98% |
| PAYX240517C00115000 | 4/23/2024 1:37 PM | 115 | 7.30 | 7.00 | 9.30 | 1.00 | 15.87% | 6 | 56 | 44.24% |
| PAYX240517C00120000 | 4/23/2024 4:39 PM | 120 | 3.40 | 3.20 | 3.40 | 0.15 | 4.62% | 3 | 880 | 20.29% |
| PAYX240517C00125000 | 4/23/2024 7:31 PM | 125 | 0.94 | 0.90 | 1.00 | 0.06 | 6.82% | 15 | 723 | 18.29% |
| PAYX240517C00130000 | 4/23/2024 6:29 PM | 130 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 7 | 480 | 19.19% |
| PAYX240517C00135000 | 4/22/2024 4:13 PM | 135 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 482 | 19.92% |
| PAYX240517C00140000 | 4/9/2024 4:45 PM | 140 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 131 | 28.61% |
| 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 | 0.25 | 0.00 | 0.00% | 9 | 1 | 55.27% |
| PAYX240517P00100000 | 4/2/2024 1:56 PM | 100 | 0.25 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 59 | 50.29% |
| PAYX240517P00105000 | 4/17/2024 7:47 PM | 105 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 59 | 32.62% |
| PAYX240517P00110000 | 4/22/2024 5:30 PM | 110 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 3 | 566 | 26.71% |
| PAYX240517P00115000 | 4/23/2024 7:56 PM | 115 | 0.57 | 0.55 | 0.65 | -0.13 | -18.57% | 12 | 373 | 23.15% |
| PAYX240517P00120000 | 4/23/2024 7:08 PM | 120 | 1.80 | 1.85 | 2.00 | -0.25 | -12.20% | 9 | 593 | 22.12% |
| PAYX240517P00125000 | 4/23/2024 1:49 PM | 125 | 4.54 | 3.30 | 5.80 | -0.76 | -14.34% | 3 | 208 | 30.76% |
| PAYX240517P00130000 | 4/18/2024 5:09 PM | 130 | 11.70 | 8.40 | 9.40 | 0.00 | 0.00% | 2 | 51 | 29.86% |
| PAYX240517P00135000 | 4/19/2024 1:50 PM | 135 | 14.69 | 12.00 | 15.90 | -2.11 | -12.56% | 1 | 3 | 56.13% |
| PAYX240517P00140000 | 4/12/2024 3:22 PM | 140 | 18.60 | 16.50 | 21.10 | 0.58 | 3.22% | 1 | 11 | 68.26% |
Related Tickers
ADP Automatic Data Processing, Inc.
246.84
+0.22%
RHI Robert Half Inc.
71.53
+0.04%
BBSI Barrett Business Services, Inc.
123.47
+0.54%
MAN ManpowerGroup Inc.
76.44
+1.04%
TNET TriNet Group, Inc.
129.66
-0.02%
KFY Korn Ferry
63.19
+0.38%
HSII Heidrick & Struggles International, Inc.
30.77
+0.29%
NSP Insperity, Inc.
108.65
-0.33%
ZIP ZipRecruiter, Inc.
10.42
+0.58%
HRT HireRight Holdings Corporation
14.33
+0.07%