S&P 500   3,768.47
DOW   30,924.14
QQQ   304.10
S&P 500   3,768.47
DOW   30,924.14
QQQ   304.10
S&P 500   3,768.47
DOW   30,924.14
QQQ   304.10
S&P 500   3,768.47
DOW   30,924.14
QQQ   304.10
Log in
NASDAQ:PAYX

Paychex Options Chain and Prices

$89.31
-1.17 (-1.29 %)
(As of 03/4/2021 12:00 AM ET)
Add
Compare
Today's Range
$88.69
Now: $89.31
$91.48
50-Day Range
$86.87
MA: $89.63
$93.36
52-Week Range
$47.87
Now: $89.31
$99.95
Volume2.21 million shs
Average Volume1.81 million shs
Market Capitalization$32.21 billion
P/E Ratio30.48
Dividend Yield2.74%
Beta0.9

Options Chain

Paychex (NASDAQ:PAYX) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$125.00$0.000Call0003
(+0)
0.00
3/19/2021$120.00$0.075Call00067
(+0)
0.680266
(+0.048031)
0.0190920
3/19/2021$115.00$0.000Call00017
(+0)
0.00
3/19/2021$110.00$0.025Call000242
(+0)
0.431764
(-0.027732)
0.0097270
3/19/2021$105.00$0.050Call000140
(+0)
0.3821660.0201720
3/19/2021$100.00$0.100Call2449653
(+2)
0.319438
(+0.026951)
0.0433266
3/19/2021$97.50$0.200Call2710121366
(-15)
0.303963
(+0.052073)
0.0818259
3/19/2021$95.00$0.325Call241221433
(+1)
0.269492
(+0.026565)
0.1350069
3/19/2021$92.50$0.900Call555141336
(+7)
0.289058
(+0.030915)
0.2845313
3/19/2021$90.00$1.550Call28411542
(-189)
0.258545
(-0.003559)
0.452077
3/19/2021$87.50$3.100Call28232390
(+0)
0.289539
(+0.001956)
0.6474169
3/19/2021$85.00$4.700Call000144
(+0)
0.250983
(-0.038983)
0.8408090
3/19/2021$82.50$7.650Call000181
(+0)
0.451767
(+0.058035)
0.8191040
3/19/2021$80.00$9.850Call000345
(+0)
0.482605
(-0.081116)
0.8798550
3/19/2021$77.50$12.150Call000666
(+0)
0.511573
(-0.062601)
0.922140
3/19/2021$75.00$14.400Call00050
(+0)
0.458914
(-0.272204)
0.9728030
3/19/2021$72.50$16.900Call0001
(+0)
0.533472
(-0.132748)
0.9762810
3/19/2021$70.00$19.750Call0000
(+0)
0.830815
(+0.079486)
0.9370820
3/19/2021$67.50$22.100Call0000
(+0)
0.848181
(+0.183099)
0.9567710
3/19/2021$65.00$24.550Call0000
(+0)
0.907649
(-0.019988)
0.9655310
3/19/2021$60.00$29.300Call0000
(+0)
0
3/19/2021$55.00$34.400Call0000
(+0)
1.12431
(-0.204163)
0.9874860
3/19/2021$50.00$39.400Call0000
(+0)
1.30893
(-0.036243)
0.9897990
3/19/2021$47.50$41.950Call0000
(+0)
1.50666
(+0.056983)
0.9867880
3/19/2021$45.00$44.450Call0000
(+0)
1.62265
(+0.063063)
0.9877210
3/19/2021$42.50$46.950Call0000
(+0)
1.74512
(+0.069474)
0.9885780
3/19/2021$40.00$49.450Call0000
(+0)
1.88765
(+0.065467)
0.9890010
3/19/2021$37.50$51.950Call0000
(+0)
2.01305
(+0.083409)
0.990110
3/19/2021$125.00$35.750Put0000
(+0)
0.739532-0.9867810
3/19/2021$120.00$30.600Put0000
(+0)
0
3/19/2021$115.00$25.700Put0000
(+0)
0.470313-0.9962370
3/19/2021$110.00$20.550Put0000
(+0)
0
3/19/2021$105.00$15.600Put00011
(+0)
0
3/19/2021$100.00$11.250Put0001
(+0)
0.482617
(+0.074512)
-0.8680070
3/19/2021$97.50$7.750Put0004
(+0)
0
3/19/2021$95.00$5.500Put20044
(+0)
1
3/19/2021$92.50$3.525Put000295
(+0)
0.187012
(-0.053711)
-0.8175730
3/19/2021$90.00$2.250Put582824657
(+2)
0.258025
(-0.000233)
-0.54773324
3/19/2021$87.50$1.250Put210876
(-8)
0.285633
(+0.010941)
-0.3493462
3/19/2021$85.00$0.650Put14140616
(+0)
0.305681
(-0.00121)
-0.2022723
3/19/2021$82.50$0.350Put000822
(-1)
0.33659
(-0.068954)
-0.1139270
3/19/2021$80.00$0.350Put110614
(+0)
0.424423
(+0.044322)
-0.0925951
3/19/2021$77.50$0.175Put000607
(+0)
0.439896
(+0.026149)
-0.0499730
3/19/2021$75.00$0.100Put000168
(+0)
0.474961
(+0.015586)
-0.0286920
3/19/2021$72.50$0.100Put000193
(+0)
0.551619
(+0.022347)
-0.0252790
3/19/2021$70.00$0.000Put00062
(+0)
0.00
3/19/2021$67.50$0.000Put00066
(+0)
0.00
3/19/2021$65.00$0.000Put00081
(+0)
0.00
3/19/2021$60.00$0.125Put000123
(+0)
0.987109-0.0176180
3/19/2021$55.00$0.000Put00041
(+0)
0.00
3/19/2021$50.00$0.000Put0003
(+0)
0.00
3/19/2021$47.50$0.000Put0006
(+0)
0.00
3/19/2021$45.00$0.000Put0003
(+0)
0.00
3/19/2021$42.50$0.000Put0005
(+0)
0.00
3/19/2021$40.00$0.000Put0000
(+0)
0.00
3/19/2021$37.50$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/5/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.