NasdaqGS - Delayed Quote • USD
Paychex, Inc. (PAYX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 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 | 18.20 | 21.90 | 0.00 | 0.00% | - | 0 | 82.08% |
| PAYX240517C00110000 | 4/2/2024 1:31 PM | 110 | 7.30 | 9.90 | 11.10 | 0.00 | 0.00% | 2 | 2 | 41.43% |
| PAYX240517C00115000 | 4/25/2024 7:33 PM | 115 | 7.40 | 5.50 | 5.90 | 0.00 | 0.00% | 1 | 63 | 24.83% |
| PAYX240517C00120000 | 4/26/2024 7:58 PM | 120 | 2.20 | 2.10 | 2.25 | -1.50 | -40.54% | 13 | 899 | 20.22% |
| PAYX240517C00125000 | 4/26/2024 7:37 PM | 125 | 0.50 | 0.40 | 0.50 | -0.60 | -54.55% | 58 | 698 | 18.68% |
| PAYX240517C00130000 | 4/26/2024 7:03 PM | 130 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 16 | 485 | 21.58% |
| PAYX240517C00135000 | 4/22/2024 4:13 PM | 135 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 482 | 24.22% |
| PAYX240517C00140000 | 4/9/2024 4:45 PM | 140 | 0.15 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 131 | 55.23% |
| 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 | 1.20 | 0.00 | 0.00% | 9 | 1 | 69.82% |
| PAYX240517P00100000 | 4/2/2024 1:56 PM | 100 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 59 | 45.12% |
| PAYX240517P00105000 | 4/24/2024 4:19 PM | 105 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 59 | 36.67% |
| PAYX240517P00110000 | 4/26/2024 7:11 PM | 110 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 2 | 566 | 27.39% |
| PAYX240517P00115000 | 4/26/2024 7:05 PM | 115 | 0.75 | 0.80 | 0.95 | 0.20 | 36.36% | 7 | 418 | 25.07% |
| PAYX240517P00120000 | 4/26/2024 7:27 PM | 120 | 2.65 | 2.50 | 2.70 | 0.89 | 50.57% | 36 | 587 | 23.98% |
| PAYX240517P00125000 | 4/26/2024 7:27 PM | 125 | 6.05 | 5.90 | 6.20 | 1.40 | 30.11% | 6 | 229 | 26.66% |
| PAYX240517P00130000 | 4/18/2024 5:09 PM | 130 | 11.70 | 8.90 | 12.70 | 0.00 | 0.00% | 2 | 51 | 55.66% |
| PAYX240517P00135000 | 4/23/2024 2:51 PM | 135 | 14.69 | 14.80 | 17.60 | 0.00 | 0.00% | 1 | 3 | 66.65% |
| PAYX240517P00140000 | 4/23/2024 2:51 PM | 140 | 18.60 | 18.70 | 22.50 | 0.00 | 0.00% | 1 | 11 | 76.27% |
Related Tickers
ADP Automatic Data Processing, Inc.
243.07
-1.33%
BBSI Barrett Business Services, Inc.
121.77
-1.09%
RHI Robert Half Inc.
69.35
-1.77%
MAN ManpowerGroup Inc.
75.85
-0.45%
TNET TriNet Group, Inc.
105.72
-16.61%
KFRC Kforce Inc.
64.13
+0.20%
ZIP ZipRecruiter, Inc.
10.36
-1.24%
NSP Insperity, Inc.
104.17
-4.37%
KELYA Kelly Services, Inc.
23.46
-1.05%
HSII Heidrick & Struggles International, Inc.
30.26
-0.07%