Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.80-4.63 (-2.05%)
At close: 04:00PM EST
220.39 -0.41 (-0.19%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230203C002350002023-01-26 10:15AM EST235.001.250.050.850.00-93343.63%
ADP230203C002375002023-01-26 3:56PM EST237.500.200.000.300.00-1637.21%
ADP230203C002400002023-01-27 9:30AM EST240.000.300.001.10+0.02+7.14%17157.59%
ADP230203C002450002023-01-25 10:30AM EST245.000.500.000.250.00-93647.36%
ADP230203C002475002023-01-25 12:29PM EST247.500.900.001.000.00-9758.79%
ADP230203C002500002023-01-25 1:04PM EST250.000.340.000.600.00-914356.49%
ADP230203C002550002023-01-27 10:32AM EST255.000.230.000.45+0.18+360.00%12360.35%
ADP230203C002600002023-01-25 10:40AM EST260.000.100.000.900.00-3975.98%
ADP230203C002650002023-01-20 1:19PM EST265.000.150.000.050.00-7854.69%
ADP230203C002750002023-01-06 2:07PM EST275.000.300.000.900.00-1196.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230203P001900002023-01-18 9:52AM EST190.000.050.000.900.00-2373.34%
ADP230203P001950002023-01-03 10:09AM EST195.000.820.001.200.00--567.29%
ADP230203P002100002023-01-27 1:19PM EST210.000.500.101.75+0.20+66.67%72250.49%
ADP230203P002150002023-01-27 3:11PM EST215.000.971.001.35+0.31+46.97%414431.54%
ADP230203P002200002023-01-27 2:49PM EST220.002.752.552.95+1.35+96.43%686929.59%
ADP230203P002250002023-01-27 2:53PM EST225.005.775.305.90+2.60+82.02%710229.79%
ADP230203P002275002023-01-27 12:32PM EST227.506.366.209.00+2.16+51.43%2112243.14%
ADP230203P002300002023-01-27 3:18PM EST230.009.659.2010.80+5.15+114.44%113542.36%
ADP230203P002325002023-01-27 3:16PM EST232.5011.8011.1014.30+5.00+73.53%2959.86%
ADP230203P002350002023-01-27 1:26PM EST235.0014.3512.3016.50+10.75+298.61%13862.74%
ADP230203P002400002023-01-24 3:56PM EST240.005.8617.9021.500.00-92974.27%
ADP230203P002450002023-01-19 10:20AM EST245.0013.2022.6026.500.00-10750.68%
ADP230203P002500002023-01-25 10:34AM EST250.0024.0027.5031.500.00-10056.49%