Stocks Options

LAST PRICE
132.9900
TODAY'S CHANGE (%)
Trending Down-1.1300 (-0.8425%)

Bid / Lots
122.8100/ 1
Ask / Lots
139.9000/ 1
Open / Previous Close
133.1400 / 134.1200
Day Range
Low 129.2000
High 133.5900
52 Week Range
Low 106.2700
High 134.2700
Volume
2,324,708
above 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 19.380

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PAYXIn the Money	$71.00In the Money	$75.00In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAYXIn the Money	$66.00In the Money	$69.90In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAYXIn the Money	$61.50In the Money	$64.90In the Money	---In 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	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAYXIn the Money	$56.10In the Money	$59.90In the Money	---In 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	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAYXIn the Money	$51.00In the Money	$54.90In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAYXIn the Money	$46.40In the Money	$49.60In the Money	---In 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	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PAYXIn the Money	$41.20In the Money	$44.70In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PAYXIn the Money	$36.20In the Money	$40.00In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
PAYXIn the Money	$31.10In the Money	$35.00In the Money	$22.70In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
PAYXIn the Money	$26.10In the Money	$29.60In the Money	$26.97In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$105.00	PAYXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
PAYXIn the Money	$22.80In the Money	$23.60In the Money	$24.00In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$110.00	PAYXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
PAYXIn the Money	$17.50In the Money	$19.40In the Money	$18.18In the Money	$0.00In the Money	---In the Money	242In the Money	Filter Table By Strike Price of$115.00	PAYXOut of the Money	---Out of the Money	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money
PAYXIn the Money	$12.30In the Money	$13.50In the Money	$12.42In the Money	$-1.01In the Money	42In the Money	350In the Money	Filter Table By Strike Price of$120.00	PAYXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	366Out of the Money
PAYXIn the Money	$8.00In the Money	$8.90In the Money	$7.40In the Money	$-1.83In the Money	14In the Money	1,352In the Money	Filter Table By Strike Price of$125.00	PAYXOut of the Money	$0.10Out of the Money	$1.15Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	26Out of the Money	552Out of the Money
PAYXUnderlying issue's last price	$3.10Underlying issue's last price	$4.00Underlying issue's last price	$3.70Underlying issue's last price	$-1.24Underlying issue's last price	44Underlying issue's last price	1,913Underlying issue's last price	Filter Table By Strike Price of$130.00Underlying issue's last price	PAYXUnderlying issue's last price	$0.55Underlying issue's last price	$0.75Underlying issue's last price	$0.63Underlying issue's last price	$-0.01Underlying issue's last price	18Underlying issue's last price	246Underlying issue's last price
PAYXNear the Money	$0.80Near the Money	$0.95Near the Money	$0.88Near the Money	$-0.62Near the Money	19Near the Money	4,484Near the Money	Filter Table By Strike Price of$135.00	PAYXIn the Money	$2.60In the Money	$2.90In the Money	$4.78In the Money	$1.83In the Money	5In the Money	81In the Money
PAYXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	11Out of the Money	607Out of the Money	Filter Table By Strike Price of$140.00	PAYXIn the Money	$5.50In the Money	$8.60In the Money	$8.60In the Money	$1.60In the Money	2In the Money	3In the Money
PAYXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$145.00	PAYXIn the Money	$10.60In the Money	$13.50In the Money	$15.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	872Out of the Money	Filter Table By Strike Price of$150.00	PAYXIn the Money	$15.30In the Money	$18.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	PAYXIn the Money	$20.20In the Money	$23.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$160.00	PAYXIn the Money	$25.10In the Money	$28.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	PAYXIn the Money	$30.10In the Money	$33.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	PAYXIn the Money	$35.10In the Money	$39.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	$0.50Out of the Money	---Out 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	$40.10In the Money	$44.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	$0.50Out of the Money	---Out 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	$45.10In the Money	$48.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$50.10In the Money	$54.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$55.10In the Money	$59.10In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)