Stocks Options

LAST PRICE
129.3150
TODAY'S CHANGE (%)
Trending Down-0.7550 (-0.5805%)

Bid / Lots
126.3800/ 1
Ask / Lots
139.8800/ 1
Open / Previous Close
130.1000 / 130.0700
Day Range
Low 128.9200
High 131.0900
52 Week Range
Low 106.2700
High 133.1200
Volume
1,359,690
below 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 19.214

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	$67.40In the Money	$71.30In 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	$0.85Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAYXIn the Money	$62.30In the Money	$66.20In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAYXIn the Money	$57.40In the Money	$61.40In 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	$2.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAYXIn the Money	$52.40In the Money	$56.40In 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	$1.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAYXIn the Money	$47.40In the Money	$51.20In 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	$1.85Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PAYXIn the Money	$43.20In the Money	$46.40In 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	$1.85Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PAYXIn the Money	$38.30In the Money	$41.40In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PAYXIn the Money	$32.50In the Money	$36.80In 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	$0.25Out of the Money	$0.05Out of the Money	$-0.50Out of the Money	5Out of the Money	66Out of the Money
PAYXIn the Money	$27.50In the Money	$31.70In 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	$22.60In the Money	$26.40In the Money	$23.25In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
PAYXIn the Money	$17.60In the Money	$21.50In the Money	$8.00In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$110.00	PAYXOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$0.03Out of the Money	2Out of the Money	205Out of the Money
PAYXIn the Money	$12.70In the Money	$16.60In the Money	$17.75In the Money	$0.00In the Money	---In the Money	243In the Money	Filter Table By Strike Price of$115.00	PAYXOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money
PAYXIn the Money	$7.80In the Money	$10.10In the Money	$10.10In the Money	$-0.27In the Money	64In the Money	410In the Money	Filter Table By Strike Price of$120.00	PAYXOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	378Out of the Money
PAYXUnderlying issue's last price	$4.90Underlying issue's last price	$5.50Underlying issue's last price	$5.28Underlying issue's last price	$-1.22Underlying issue's last price	39Underlying issue's last price	1,410Underlying issue's last price	Filter Table By Strike Price of$125.00Underlying issue's last price	PAYXUnderlying issue's last price	$0.65Underlying issue's last price	$0.80Underlying issue's last price	$0.72Underlying issue's last price	$0.21Underlying issue's last price	31Underlying issue's last price	520Underlying issue's last price
PAYXNear the Money	$1.80Near the Money	$2.00Near the Money	$1.93Near the Money	$-0.37Near the Money	74Near the Money	1,933Near the Money	Filter Table By Strike Price of$130.00	PAYXIn the Money	$2.25In the Money	$2.45In the Money	$2.30In the Money	$0.35In the Money	3In the Money	236In the Money
PAYXOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$-0.05Out of the Money	3Out of the Money	4,483Out of the Money	Filter Table By Strike Price of$135.00	PAYXIn the Money	$5.70In the Money	$7.70In the Money	$3.72In the Money	$0.00In the Money	---In the Money	81In the Money
PAYXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	604Out of the Money	Filter Table By Strike Price of$140.00	PAYXIn the Money	$8.70In the Money	$12.50In the Money	$9.68In the Money	$0.00In the Money	---In the Money	2In the Money
PAYXOut of the Money	---Out of the Money	$1.30Out 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	$13.70In the Money	$17.70In the Money	$15.00In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	$2.15Out 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	$18.70In the Money	$22.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	$2.15Out 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	$23.70In the Money	$27.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	$1.60Out 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	$28.70In the Money	$32.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	$1.95Out 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	$33.70In the Money	$37.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	$2.15Out 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	$38.70In the Money	$42.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	$2.10Out 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	$43.70In the Money	$47.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	$1.85Out 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	$48.70In the Money	$52.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	$1.45Out 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	$53.70In the Money	$57.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PAYXOut of the Money	---Out of the Money	$1.85Out 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	$58.70In the Money	$62.60In 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)