Stocks Options

LAST PRICE
145.4500
TODAY'S CHANGE (%)
Trending Down-0.8200 (-0.5606%)

Bid / Lots
144.8500/ 1
Ask / Lots
146.0800/ 1
Open / Previous Close
146.3700 / 146.2700
Day Range
Low 144.6150
High 146.4900
52 Week Range
Low 114.7200
High 150.7100
Volume
1,265,684
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 19.408

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAYXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAYXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PAYXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAYXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAYXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAYXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PAYXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
PAYXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
PAYXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
PAYXIn the Money	---In the Money	---In the Money	$28.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
PAYXIn the Money	---In the Money	---In the Money	$17.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	2,100Out of the Money
PAYXIn the Money	---In the Money	---In the Money	$19.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
PAYXIn the Money	---In the Money	---In the Money	$29.10In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$120.00	PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	3,347Out of the Money
PAYXIn the Money	---In the Money	---In the Money	$16.30In the Money	$0.00In the Money	---In the Money	313In the Money	Filter Table By Strike Price of$125.00	PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	20Out of the Money	181Out of the Money
PAYXIn the Money	---In the Money	---In the Money	$17.20In the Money	$0.00In the Money	---In the Money	188In the Money	Filter Table By Strike Price of$130.00	PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	33Out of the Money	827Out of the Money
PAYXIn the Money	---In the Money	---In the Money	$12.40In the Money	$0.00In the Money	---In the Money	241In the Money	Filter Table By Strike Price of$135.00	PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$-0.03Out of the Money	13Out of the Money	356Out of the Money
PAYXIn the Money	---In the Money	---In the Money	$7.20In the Money	$-0.40In the Money	7In the Money	1,895In the Money	Filter Table By Strike Price of$140.00	PAYXOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	1Out of the Money	2,075Out of the Money
PAYXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.85Underlying issue's last price	$-0.53Underlying issue's last price	8Underlying issue's last price	3,155Underlying issue's last price	Filter Table By Strike Price of$145.00Underlying issue's last price	PAYXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.73Underlying issue's last price	$-0.15Underlying issue's last price	1Underlying issue's last price	563Underlying issue's last price
PAYXOut of the Money	---Out of the Money	---Out of the Money	$1.62Out of the Money	$0.00Out of the Money	69Out of the Money	3,424Out of the Money	Filter Table By Strike Price of$150.00	PAYXIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.50In the Money	1In the Money	70In the Money
PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$-0.15Out of the Money	6Out of the Money	1,882Out of the Money	Filter Table By Strike Price of$155.00	PAYXIn the Money	---In the Money	---In the Money	$9.30In the Money	$0.00In the Money	---In the Money	9In the Money
PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money	Filter Table By Strike Price of$160.00	PAYXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$165.00	PAYXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$170.00	PAYXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	PAYXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	PAYXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	PAYXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	PAYXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Paychex Inc
NASDAQ:PAYXUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)