Dark

PAYX
Paychex Inc
stock NASDAQ

At Close

Sep 15, 2026 3:59:53 PM EDT

118.29USD-0.186%(-0.22)2,546,380

111.29Bid 125.35Ask 14.06Spread

Pre-market

Sep 15, 2026 9:19:30 AM EDT

117.60USD-0.768%(-0.91)400

After-hours

Sep 15, 2026 4:14:30 PM EDT

118.19USD-0.085%(-0.10)3,734

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,598	4,551	292	3,868

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
230 C	0.10	-69.70%	1	12	10-13	PAYX270115C00230000
220 C	2.55	+88.89%	2	9	06-05	PAYX270115C00220000
210 C	0.13	-40.91%	2	30	11-25	PAYX270115C00210000
200 C	1.25	+31.58%	1	8	11-10	PAYX270115C00200000
195 C	0.13	-13.33%	3	8	08-17	PAYX270115C00195000
190 C	0.68	-69.09%	2	20	10-01	PAYX270115C00190000
185 C	0.30	-73.91%	5	31	07-24	PAYX270115C00185000
180 C	2.00	+29.03%	2	69	10-13	PAYX270115C00180000
175 C	0.05	0.00%	1	14	05-05	PAYX270115C00175000
170 C	1.10	+214.29%	1	328	08-24	PAYX270115C00170000
165 C	0.93	-61.25%	2	7	09-03	PAYX270115C00165000
160 C	1.40	-20.00%	10	25	09-01	PAYX270115C00160000
155 C	0.80	-60.00%	1	412	09-11	PAYX270115C00155000
150 C	0.95	0.00%	82	566	09-11	PAYX270115C00150000
145 C	1.75	+29.63%	52	97	09-14	PAYX270115C00145000
140 C	2.50	+32.98%	11	367	09-14	PAYX270115C00140000
135 C	2.45	-12.50%	3	680	09-11	PAYX270115C00135000
130 C	4.40	+21.88%	3	1,385	09-14	PAYX270115C00130000
125 C	6.10	+15.09%	127	328	09-14	PAYX270115C00125000
120 C	8.10	+7.28%	13	155	09-14	PAYX270115C00120000
115 C	10.02	+12.58%	10	292	09-14	PAYX270115C00115000
110 C	13.61	+19.18%	2	1,030	09-14	PAYX270115C00110000
105 C	20.35	+5.44%	1	141	09-04	PAYX270115C00105000
100 C	18.25	-25.11%	3	88	09-10	PAYX270115C00100000
95 C	18.00	+83.67%	1	22	07-07	PAYX270115C00095000
90 C	33.00	+148.12%	2	8	08-11	PAYX270115C00090000
85 C	38.94	+180.14%	1	6	08-19	PAYX270115C00085000
80 C	46.50	+9.41%	2	4	08-13	PAYX270115C00080000
75 C	18.95	-16.52%	1	2	04-24	PAYX270115C00075000
70 C	51.51	+119.19%	1	3	08-07	PAYX270115C00070000
65 C	51.00	+49.38%	5	2	07-27	PAYX270115C00065000
60 C	0	0%	0			PAYX270115C00060000
55 C	0	0%	0			PAYX270115C00055000
50 C	0	0%	0			PAYX270115C00050000
45 C	0	0%	0			PAYX270115C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
230 P	0	0%	0			PAYX270115P00230000
220 P	0	0%	0			PAYX270115P00220000
210 P	0	0%	0			PAYX270115P00210000
200 P	0	0%	0			PAYX270115P00200000
195 P	0	0%	0			PAYX270115P00195000
190 P	0	0%	0			PAYX270115P00190000
185 P	0	0%	0			PAYX270115P00185000
180 P	0	0%	0			PAYX270115P00180000
175 P	0	0%	0			PAYX270115P00175000
170 P	0	0%	0			PAYX270115P00170000
165 P	0	0%	0			PAYX270115P00165000
160 P	0	0%	0			PAYX270115P00160000
155 P	15.50	0%	1	1	05-19	PAYX270115P00155000
150 P	51.06	+51.29%	20	20	06-11	PAYX270115P00150000
145 P	29.42	+21.77%	5	5	09-08	PAYX270115P00145000
140 P	33.40	+9.15%	1	106	01-02	PAYX270115P00140000
135 P	28.60	+8.75%	10	36	01-14	PAYX270115P00135000
130 P	16.42	+22.54%	3	12	09-08	PAYX270115P00130000
125 P	9.60	+14.29%	10	65	09-02	PAYX270115P00125000
120 P	6.70	-33.66%	1	47	09-01	PAYX270115P00120000
115 P	6.80	-19.05%	3	126	09-14	PAYX270115P00115000
110 P	6.00	+48.15%	2	220	09-10	PAYX270115P00110000
105 P	2.50	0.00%	1	151	09-04	PAYX270115P00105000
100 P	2.75	-8.33%	3	459	09-11	PAYX270115P00100000
95 P	2.00	-2.44%	1	1,173	09-10	PAYX270115P00095000
90 P	1.50	+7.14%	1	177	09-09	PAYX270115P00090000
85 P	0.90	+50.00%	1	102	09-09	PAYX270115P00085000
80 P	1.15	-4.17%	1	529	07-24	PAYX270115P00080000
75 P	0.50	-44.44%	4	88	08-19	PAYX270115P00075000
70 P	0.45	-38.36%	1	723	07-16	PAYX270115P00070000
65 P	0.20	-50.00%	1	11	08-27	PAYX270115P00065000
60 P	0.15	-63.41%	2	14	08-24	PAYX270115P00060000
55 P	0.70	-52.70%	9	26	06-05	PAYX270115P00055000
50 P	0.35	-12.50%	1	26	06-23	PAYX270115P00050000
45 P	0.50	-51.46%	6	43	03-27	PAYX270115P00045000

document.getElementById("p5FNjq").onerror = function(){this.style.display='none';}; .dark-mode .VhGj5v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VhGj5v{ color: #333333; background-color: white; border: 2px solid #333333; }PAYXPaychex Incstock NASDAQ