Stocks Options

LAST PRICE
143.9800
TODAY'S CHANGE (%)
Trending Down-0.5100 (-0.3530%)

Bid / Lots
142.6500/ 1
Ask / Lots
144.7600/ 1
Open / Previous Close
145.1800 / 144.4900
Day Range
Low 143.5500
High 145.2400
52 Week Range
Low 114.7200
High 150.7100
Volume
1,421,302
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 19.350

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	$24.00In the Money	$0.00In the Money	9In 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	$19.00In the Money	$0.00In the Money	40In 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	---Out of the Money	181Out of the Money
PAYXIn the Money	---In the Money	---In the Money	$14.10In the Money	$0.00In the Money	1In 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	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	810Out of the Money
PAYXIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	240In the Money	Filter Table By Strike Price of$135.00	PAYXOut of the Money	---Out of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	366Out of the Money
PAYXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.50Underlying issue's last price	$-1.01Underlying issue's last price	19Underlying issue's last price	1,887Underlying issue's last price	Filter Table By Strike Price of$140.00Underlying issue's last price	PAYXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,077Underlying issue's last price
PAYXNear the Money	---Near the Money	---Near the Money	$2.66Near the Money	$-0.44Near the Money	1,562Near the Money	3,162Near the Money	Filter Table By Strike Price of$145.00	PAYXIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.60In the Money	45In the Money	465In the Money
PAYXOut of the Money	---Out of the Money	---Out of the Money	$1.08Out of the Money	$-0.24Out of the Money	11Out of the Money	3,468Out of the Money	Filter Table By Strike Price of$150.00	PAYXIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	69In the Money
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	1,885Out 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)