Australia markets close in 2 hours 37 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.31-0.48 (-0.22%)
At close: 04:00PM EDT
218.31 0.00 (0.00%)
After hours: 04:47PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP220701C001975002022-06-17 12:15PM EDT197.504.9020.1022.700.00-5269.73%
ADP220701C002000002022-06-22 11:26AM EDT200.009.9316.9019.500.00--277.10%
ADP220701C002025002022-06-21 11:21AM EDT202.505.9014.4017.000.00-2869.39%
ADP220701C002050002022-06-24 12:08PM EDT205.0011.4012.3015.400.00-11776.51%
ADP220701C002075002022-06-23 10:05AM EDT207.505.109.5012.300.00-31758.55%
ADP220701C002100002022-06-27 10:06AM EDT210.009.357.509.70+2.85+43.85%29548.49%
ADP220701C002125002022-06-21 3:50PM EDT212.501.655.508.500.00--2656.42%
ADP220701C002150002022-06-27 12:04PM EDT215.005.904.706.00+2.72+85.53%103345.70%
ADP220701C002175002022-06-24 3:46PM EDT217.503.243.103.700.00-91936.04%
ADP220701C002200002022-06-27 1:05PM EDT220.002.151.854.20-0.15-6.52%75154.64%
ADP220701C002225002022-06-27 3:34PM EDT222.501.100.951.20-0.22-16.67%4730.57%
ADP220701C002250002022-06-27 12:40PM EDT225.000.950.350.80+0.55+137.50%113632.91%
ADP220701C002275002022-06-27 2:50PM EDT227.500.340.150.90+0.19+126.67%53041.70%
ADP220701C002300002022-06-27 11:46AM EDT230.000.150.000.10+0.10+200.00%11028.03%
ADP220701C002350002022-06-14 11:57AM EDT235.000.100.000.050.00-113133.40%
ADP220701C002400002022-06-10 2:10PM EDT240.000.100.001.850.00-5573.49%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP220701P001300002022-06-21 11:48AM EDT130.000.050.000.050.00--70178.13%
ADP220701P001350002022-06-21 11:47AM EDT135.000.050.000.050.00--10165.63%
ADP220701P001400002022-06-21 11:47AM EDT140.000.050.000.050.00--10154.69%
ADP220701P001450002022-06-21 1:52PM EDT145.000.050.000.050.00--675142.97%
ADP220701P001500002022-06-21 11:47AM EDT150.000.050.000.050.00--10132.03%
ADP220701P001550002022-06-21 12:23PM EDT155.000.050.000.050.00--25121.09%
ADP220701P001600002022-06-23 3:08PM EDT160.000.050.000.050.00-1156110.94%
ADP220701P001800002022-05-26 10:20AM EDT180.000.770.000.400.00--1795.31%
ADP220701P001850002022-06-23 10:47AM EDT185.000.280.000.050.00-15020262.89%
ADP220701P001875002022-06-22 3:19PM EDT187.500.280.000.250.00-15372.17%
ADP220701P001900002022-06-23 1:51PM EDT190.000.320.000.550.00-12176.56%
ADP220701P001925002022-06-17 11:47AM EDT192.502.800.000.200.00-2859.18%
ADP220701P001950002022-06-24 1:37PM EDT195.000.200.000.250.00-44856.06%
ADP220701P001975002022-06-24 2:36PM EDT197.500.150.000.250.00-24450.59%
ADP220701P002000002022-06-24 12:00PM EDT200.000.280.000.350.00-34355.52%
ADP220701P002025002022-06-27 9:46AM EDT202.500.100.000.40-2.20-95.65%11950.88%
ADP220701P002050002022-06-27 3:33PM EDT205.000.200.150.25-0.41-67.21%113839.70%
ADP220701P002075002022-06-24 1:05PM EDT207.500.600.300.700.00-91044.63%
ADP220701P002100002022-06-27 11:03AM EDT210.000.700.500.90-0.05-6.67%37540.72%
ADP220701P002125002022-06-27 1:17PM EDT212.500.700.801.30-1.20-63.16%81338.43%
ADP220701P002150002022-06-27 12:33PM EDT215.001.101.351.95-1.20-52.17%62137.01%
ADP220701P002200002022-06-21 9:31AM EDT220.0016.603.404.100.00-2534.79%