PAYX - Paychex, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYX190920C000600002019-08-19 12:09AM EDT60.0020.6322.4023.000.00--160.25%
PAYX190920C000650002019-07-30 2:47PM EDT65.0021.0017.5017.900.00-7055.66%
PAYX190920C000675002019-07-30 2:47PM EDT67.5019.1413.1014.000.00-400.00%
PAYX190920C000700002019-07-30 2:56PM EDT70.0016.6412.6013.000.00-204344.29%
PAYX190920C000725002019-07-30 2:55PM EDT72.5014.2010.1010.500.00-262237.06%
PAYX190920C000750002019-08-14 12:49PM EDT75.007.507.808.200.00-31533.59%
PAYX190920C000775002019-08-06 2:19PM EDT77.506.055.505.700.00-1125.68%
PAYX190920C000800002019-08-21 9:47AM EDT80.003.653.403.70+0.15+4.29%521,97723.37%
PAYX190920C000825002019-08-21 10:07AM EDT82.501.751.801.95-0.15-7.89%7386920.17%
PAYX190920C000850002019-08-21 11:36AM EDT85.000.700.650.75+0.06+9.38%25,09517.55%
PAYX190920C000875002019-08-21 11:36AM EDT87.500.180.150.20-0.01-5.26%292,88416.02%
PAYX190920C000900002019-08-21 9:30AM EDT90.000.050.000.050.00-22,98016.02%
PAYX190920C000925002019-08-19 12:48PM EDT92.500.050.000.000.00-310212.50%
PAYX190920C000950002019-07-22 3:54PM EDT95.000.050.000.100.00-29226.86%
PAYX190920C000975002019-06-24 2:04PM EDT97.500.150.000.100.00--030.86%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYX190920P000550002019-08-15 11:55AM EDT55.000.050.000.000.00-12714525.00%
PAYX190920P000600002019-07-26 12:48PM EDT60.000.030.000.100.00-102155.08%
PAYX190920P000625002019-06-07 11:11AM EDT62.500.250.050.200.00-3,5813,90150.88%
PAYX190920P000650002019-06-07 11:11AM EDT65.000.550.100.300.00-11853.13%
PAYX190920P000675002019-08-15 9:30AM EDT67.500.250.050.200.00-108442.38%
PAYX190920P000700002019-08-07 11:12AM EDT70.000.260.050.200.00-559736.04%
PAYX190920P000725002019-08-20 9:36AM EDT72.500.150.050.200.00-187129.79%
PAYX190920P000750002019-08-20 12:09PM EDT75.000.250.200.300.00-32,09126.17%
PAYX190920P000775002019-08-20 3:56PM EDT77.500.630.400.500.00-51,01522.97%
PAYX190920P000800002019-08-21 12:28PM EDT80.000.840.800.90-0.24-22.22%794820.14%
PAYX190920P000825002019-08-21 12:28PM EDT82.501.641.551.70-0.41-20.00%153117.87%
PAYX190920P000850002019-08-20 12:21PM EDT85.003.222.953.300.00-321618.51%
PAYX190920P000875002019-08-19 3:55PM EDT87.504.994.905.300.00-14818.60%
PAYX190920P000900002019-07-26 10:18AM EDT90.004.677.307.600.00-2319.34%
PAYX190920P000925002019-07-31 9:31AM EDT92.506.309.7010.200.00-10027.15%
PAYX190920P001000002019-07-31 3:01PM EDT100.0016.2017.2017.700.00-248040.43%