Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.70-1.70 (-0.69%)
As of 01:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP240719C002100002024-07-16 10:01AM EDT210.0036.0034.3037.100.00-1150.00%
ADP240719C002200002024-07-16 10:05AM EDT220.0026.5823.5027.000.00-34180.08%
ADP240719C002250002024-07-01 3:51PM EDT225.0011.5919.5022.000.00-2077.34%
ADP240719C002300002024-07-19 10:49AM EDT230.0016.6013.4017.30+9.82+144.84%13135.55%
ADP240719C002325002024-07-19 11:20AM EDT232.5014.0012.1014.40+7.00+100.00%1251.95%
ADP240719C002350002024-07-12 3:56PM EDT235.004.149.7010.800.00-54848.63%
ADP240719C002375002024-07-19 11:29AM EDT237.508.357.608.60-1.95-18.93%23954.69%
ADP240719C002400002024-07-19 10:35AM EDT240.007.214.905.70-0.90-11.10%112912.50%
ADP240719C002425002024-07-19 10:26AM EDT242.504.452.353.10-1.25-21.93%14270.00%
ADP240719C002450002024-07-19 12:57PM EDT245.000.600.400.65-2.50-80.65%561330.00%
ADP240719C002475002024-07-19 10:22AM EDT247.500.700.000.10-1.05-60.00%15512.21%
ADP240719C002500002024-07-19 9:30AM EDT250.000.030.000.05-0.27-90.00%13492719.73%
ADP240719C002525002024-07-18 3:20PM EDT252.500.150.000.750.00-31357.72%
ADP240719C002550002024-07-19 12:57PM EDT255.000.180.000.15+0.11+157.14%209345.31%
ADP240719C002575002024-07-16 1:23PM EDT257.500.040.000.750.00-71767.19%
ADP240719C002600002024-07-17 2:31PM EDT260.000.250.000.100.00-537152.34%
ADP240719C002625002024-06-24 2:13PM EDT262.500.500.000.750.00--486.91%
ADP240719C002650002024-06-25 3:17PM EDT265.000.200.000.750.00--1496.19%
ADP240719C002675002024-07-08 11:00AM EDT267.500.050.000.300.00-1187.89%
ADP240719C002700002024-07-08 10:16AM EDT270.000.050.000.050.00-9514774.22%
ADP240719C002750002024-07-08 10:16AM EDT275.000.050.000.050.00--9486.72%
ADP240719C002800002024-07-08 10:16AM EDT280.000.050.000.050.00-5510698.44%
ADP240719C002850002024-07-05 10:25AM EDT285.000.050.000.100.00-316119.53%
ADP240719C002900002024-07-02 11:32AM EDT290.000.050.000.300.00--1153.13%
ADP240719C003000002024-06-25 11:33AM EDT300.000.050.000.300.00--6178.91%
ADP240719C003300002024-06-20 2:30PM EDT330.000.050.000.750.00--2284.18%
ADP240719C003500002024-06-17 3:30PM EDT350.000.050.000.400.00--6301.56%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP240719P001600002024-06-17 3:29PM EDT160.000.050.000.400.00--10375.78%
ADP240719P001700002024-06-27 10:48AM EDT170.000.050.000.300.00--4315.23%
ADP240719P001750002024-06-27 9:49AM EDT175.000.060.002.100.00--5407.81%
ADP240719P001800002024-07-12 3:45PM EDT180.000.010.002.100.00-301379.69%
ADP240719P001850002024-07-05 12:37PM EDT185.000.050.002.100.00-14352.25%
ADP240719P001900002024-07-12 3:45PM EDT190.000.010.002.100.00-1131325.20%
ADP240719P001950002024-07-10 11:56AM EDT195.000.050.002.100.00--35298.63%
ADP240719P002000002024-06-27 10:21AM EDT200.000.310.000.750.00-314219.92%
ADP240719P002050002024-07-10 10:51AM EDT205.000.100.000.750.00--20197.66%
ADP240719P002100002024-07-12 3:18PM EDT210.000.050.000.750.00-29175.78%
ADP240719P002125002024-07-15 2:45PM EDT212.500.050.000.750.00-78164.84%
ADP240719P002150002024-07-15 12:43PM EDT215.000.050.000.750.00-910153.91%
ADP240719P002175002024-07-15 9:30AM EDT217.500.050.000.750.00-11142.97%
ADP240719P002200002024-07-16 11:51AM EDT220.000.030.000.750.00-122132.03%
ADP240719P002225002024-07-18 3:50PM EDT222.500.050.000.750.00-354121.19%
ADP240719P002250002024-07-18 3:49PM EDT225.000.050.000.750.00-615110.25%
ADP240719P002275002024-07-18 2:35PM EDT227.500.040.000.250.00-35479.69%
ADP240719P002300002024-07-18 3:13PM EDT230.000.050.000.050.00-711554.69%
ADP240719P002325002024-07-19 12:10PM EDT232.500.050.000.10-0.10-66.67%63851.95%
ADP240719P002350002024-07-15 1:12PM EDT235.000.220.000.100.00-43248.63%
ADP240719P002375002024-07-18 12:13PM EDT237.500.100.000.750.00-114253.71%
ADP240719P002400002024-07-18 9:45AM EDT240.000.100.000.050.00-115225.39%
ADP240719P002425002024-07-18 3:37PM EDT242.500.200.000.050.00-741715.92%
ADP240719P002450002024-07-19 10:44AM EDT245.000.400.250.500.00-63715.65%
ADP240719P002475002024-07-19 1:21PM EDT247.501.452.002.80+0.30+26.09%131234.08%
ADP240719P002500002024-07-18 3:45PM EDT250.002.703.505.300.00-8950.34%
ADP240719P002600002024-06-14 2:46PM EDT260.0018.0319.8024.000.00-60257.23%
ADP240719P002700002024-06-07 1:37PM EDT270.0018.2032.3036.200.00-40368.02%
ADP240719P002800002024-06-07 10:55AM EDT280.0030.4542.3046.200.00-20423.68%
ADP240719P002900002024-06-07 1:37PM EDT290.0037.9952.3056.200.00-20474.22%