Australia markets close in 2 hours 23 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.58-2.73 (-1.12%)
At close: 04:00PM EDT
241.31 +0.73 (+0.30%)
After hours: 07:12PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP231006C002350002023-09-29 10:29AM EDT235.007.595.006.80-1.41-15.67%1229.57%
ADP231006C002375002023-09-28 11:56AM EDT237.507.504.504.800.00-151526.99%
ADP231006C002400002023-09-29 3:47PM EDT240.002.802.853.10-2.35-45.63%132624.95%
ADP231006C002425002023-09-29 3:54PM EDT242.501.601.501.75-2.40-60.00%132323.04%
ADP231006C002450002023-09-29 3:14PM EDT245.000.950.750.85-1.55-62.00%97921.63%
ADP231006C002475002023-09-29 3:50PM EDT247.500.300.250.40-0.70-70.00%1032221.51%
ADP231006C002500002023-09-29 1:46PM EDT250.000.150.050.20-0.14-48.28%363222.32%
ADP231006C002525002023-09-22 3:55PM EDT252.500.200.000.200.00--1226.61%
ADP231006C002550002023-09-27 1:07PM EDT255.000.150.001.950.00-31559.57%
ADP231006C002600002023-09-15 12:04PM EDT260.000.200.002.150.00-21858.11%
ADP231006C002650002023-09-08 3:45PM EDT265.000.350.001.850.00-353164.89%
ADP231006C002700002023-09-15 2:34PM EDT270.000.010.001.350.00-1868.21%
ADP231006C002750002023-08-30 11:02AM EDT275.000.370.002.150.00--185.33%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP231006P001950002023-09-25 11:26AM EDT195.000.050.002.150.00-1010125.10%
ADP231006P002000002023-09-25 11:26AM EDT200.000.050.001.350.00-11101.61%
ADP231006P002050002023-09-26 11:56AM EDT205.000.050.002.150.00--10101.27%
ADP231006P002200002023-09-12 10:02AM EDT220.000.160.002.200.00--166.26%
ADP231006P002275002023-09-27 10:57AM EDT227.500.350.151.200.00-2049.41%
ADP231006P002325002023-09-29 11:38AM EDT232.500.300.402.00-0.15-33.33%15245.68%
ADP231006P002350002023-09-29 1:11PM EDT235.000.760.701.20+0.12+18.75%418629.35%
ADP231006P002375002023-09-28 12:49PM EDT237.500.901.201.350.00-4423.34%
ADP231006P002400002023-09-29 1:26PM EDT240.002.151.952.30+0.36+20.11%54023.00%
ADP231006P002425002023-09-29 11:42AM EDT242.502.753.203.40+0.48+21.15%42520.52%
ADP231006P002450002023-09-29 11:41AM EDT245.004.103.405.40+0.65+18.84%23423.10%
ADP231006P002475002023-09-19 11:06AM EDT247.504.505.908.800.00--139.70%
ADP231006P002500002023-09-22 10:43AM EDT250.0010.507.9011.000.00-1642.97%
ADP231006P002550002023-09-13 9:50AM EDT255.007.7413.1015.800.00-1052.25%