PAYX - Paychex, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYX200221C000750002020-02-06 12:24PM EST75.0013.2512.7017.400.00-10306.05%
PAYX200221C000775002020-02-20 10:32AM EST77.5012.9710.3014.30+2.55+24.47%10237.50%
PAYX200221C000800002020-02-19 11:14AM EST80.0010.107.7011.700.00-90199.71%
PAYX200221C000825002020-02-20 11:20AM EST82.507.405.309.10-0.20-2.63%70162.40%
PAYX200221C000850002020-02-20 3:35PM EST85.005.105.105.40-0.02-0.39%15060.94%
PAYX200221C000875002020-02-20 3:42PM EST87.502.602.602.90-0.15-5.45%66037.70%
PAYX200221C000900002020-02-20 3:52PM EST90.000.350.400.50-0.13-27.08%763014.06%
PAYX200221C000925002020-02-20 11:14AM EST92.500.010.000.05-0.01-50.00%11023.05%
PAYX200221C000950002020-02-20 10:43AM EST95.000.020.000.05-0.01-33.33%10040.63%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PAYX200221P000750002020-01-08 2:47PM EST75.000.110.000.050.00-910109.38%
PAYX200221P000775002020-01-24 9:30AM EST77.500.020.000.05-0.03-60.00%2092.19%
PAYX200221P000800002020-02-10 10:26AM EST80.000.030.000.05-0.02-40.00%2075.00%
PAYX200221P000825002020-02-18 10:42AM EST82.500.050.000.050.00-1057.81%
PAYX200221P000850002020-02-20 9:33AM EST85.000.030.000.05-0.05-62.50%3046.48%
PAYX200221P000875002020-02-20 3:08PM EST87.500.030.000.10-0.02-40.00%1032.23%
PAYX200221P000900002020-02-20 9:33AM EST90.000.280.100.35-0.02-6.67%3017.09%
PAYX200221P001050002020-02-18 10:33AM EST105.0015.5112.3017.000.00-10256.93%