Australia Markets open in 9 hrs 4 mins

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
226.84-5.11 (-2.20%)
As of 10:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP221118C001700002022-07-19 11:56AM EDT170.0050.1380.2082.600.00--11164.84%
ADP221118C001950002022-07-27 10:31AM EDT195.0037.7556.7058.100.00--34126.84%
ADP221118C002100002022-08-08 11:10AM EDT210.0043.3543.2044.500.00--118107.56%
ADP221118C002200002022-08-10 10:36AM EDT220.0037.2534.7035.90+9.25+33.04%520195.85%
ADP221118C002300002022-08-04 12:24PM EDT230.0022.3026.6027.500.00-418584.31%
ADP221118C002400002022-08-11 11:01AM EDT240.0019.7719.6020.30+0.10+0.51%1139574.96%
ADP221118C002500002022-08-11 11:52AM EDT250.0013.4613.1014.30-0.24-1.75%2371066.27%
ADP221118C002600002022-08-11 2:12PM EDT260.008.988.509.30-0.02-0.22%3327159.55%
ADP221118C002700002022-08-10 3:52PM EDT270.005.735.105.60+0.26+4.75%417353.99%
ADP221118C002800002022-08-11 11:34AM EDT280.002.602.803.20-0.45-14.75%515450.71%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP221118P001100002022-08-08 10:06AM EDT110.000.050.000.500.00--1487.99%
ADP221118P001150002022-08-03 12:14PM EDT115.000.100.001.050.00--492.77%
ADP221118P001200002022-08-10 9:30AM EDT120.000.160.000.30+0.06+60.00%363973.14%
ADP221118P001250002022-08-11 10:23AM EDT125.000.190.000.25+0.19-19567.29%
ADP221118P001500002022-08-05 9:30AM EDT150.000.280.000.600.00--2454.69%
ADP221118P001550002022-07-21 11:05AM EDT155.001.300.000.950.00--854.88%
ADP221118P001600002022-08-10 11:00AM EDT160.000.350.000.70-1.25-78.12%11054.74%
ADP221118P001650002022-07-21 11:57AM EDT165.001.850.050.550.00--20848.39%
ADP221118P001700002022-07-29 11:42AM EDT170.000.810.100.650.00--9646.00%
ADP221118P001750002022-07-26 11:12AM EDT175.002.500.100.750.00--10943.38%
ADP221118P001800002022-08-09 9:48AM EDT180.000.800.300.900.00-811141.14%
ADP221118P001850002022-08-09 9:49AM EDT185.001.050.401.050.00-419738.60%
ADP221118P001900002022-08-10 9:48AM EDT190.000.970.851.10-0.18-15.65%18935.01%
ADP221118P001950002022-08-02 9:59AM EDT195.002.431.201.450.00-124033.48%
ADP221118P002000002022-08-11 12:02PM EDT200.001.601.251.80-0.40-20.00%622131.36%
ADP221118P002100002022-08-04 3:54PM EDT210.003.502.002.850.00-182127.14%
ADP221118P002200002022-08-11 12:38PM EDT220.003.633.703.90-1.77-32.78%128220.36%
ADP221118P002300002022-08-10 10:32AM EDT230.005.105.605.90-1.00-16.39%610912.13%
ADP221118P002400002022-08-11 1:41PM EDT240.007.908.408.70-1.22-13.38%21340.00%
ADP221118P002500002022-08-11 11:25AM EDT250.0012.0012.3012.70-0.80-6.25%36660.00%
ADP221118P002600002022-08-10 10:02AM EDT260.0015.9017.4018.30+15.90--30.00%