PAYX - Paychex, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYX190517C000700002019-04-16 9:30AM EDT70.0013.069.6013.600.00-2572.31%
PAYX190517C000725002019-04-16 12:36PM EDT72.509.507.8010.400.00-2551.51%
PAYX190517C000750002019-04-15 9:48AM EDT75.007.504.508.800.00-2354.64%
PAYX190517C000775002019-04-18 12:01PM EDT77.504.294.204.40-0.31-6.74%893617.68%
PAYX190517C000800002019-04-18 3:49PM EDT80.002.152.002.25-0.10-4.44%1291,21514.36%
PAYX190517C000825002019-04-18 1:40PM EDT82.500.770.700.85-0.01-1.28%1131,66313.58%
PAYX190517C000850002019-04-18 11:42AM EDT85.000.150.050.25-0.05-25.00%11412313.92%
PAYX190517C001000002019-03-27 9:54AM EDT100.000.030.000.050.00-1133.79%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYX190517P000700002019-04-09 11:54AM EDT70.000.200.000.200.00-2935.25%
PAYX190517P000725002019-04-16 11:26AM EDT72.500.100.050.200.00-284528.71%
PAYX190517P000750002019-04-18 3:16PM EDT75.000.200.050.25+0.02+11.11%670323.49%
PAYX190517P000775002019-04-18 11:27AM EDT77.500.430.250.45+0.06+16.22%11013220.17%
PAYX190517P000800002019-04-18 12:28PM EDT80.000.860.850.95-0.05-5.49%749517.87%
PAYX190517P001150002019-03-21 11:04AM EDT115.0036.1031.7036.100.00-161676.47%