Australia markets close in 1 hour 44 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.90-2.59 (-1.03%)
At close: 04:00PM EDT
247.61 -1.29 (-0.52%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP240531C002400002024-05-10 9:43AM EDT240.008.047.9011.100.00-1648.66%
ADP240531C002450002024-05-22 3:22PM EDT245.008.904.304.800.00-56320.41%
ADP240531C002475002024-05-24 2:16PM EDT247.502.902.502.85-1.30-30.95%31317.91%
ADP240531C002500002024-05-24 3:48PM EDT250.001.061.101.40-2.34-68.82%306716.31%
ADP240531C002525002024-05-24 2:01PM EDT252.500.510.000.75-2.44-82.71%36117.70%
ADP240531C002550002024-05-24 2:26PM EDT255.000.250.100.95-0.55-68.75%362526.25%
ADP240531C002575002024-05-24 3:58PM EDT257.500.100.050.20-0.90-90.00%112420.17%
ADP240531C002600002024-05-24 12:19PM EDT260.000.100.050.55-0.05-33.33%14731.59%
ADP240531C002625002024-05-13 11:43AM EDT262.500.200.050.150.00-777626.86%
ADP240531C002650002024-05-22 3:20PM EDT265.000.180.051.400.00-85954.37%
ADP240531C002675002024-05-20 12:48PM EDT267.500.070.051.350.00--158.79%
ADP240531C002700002024-05-17 10:26AM EDT270.000.050.050.300.00-12043.26%
ADP240531C002725002024-05-21 9:51AM EDT272.500.080.000.550.00--153.76%
ADP240531C003000002024-05-22 12:56PM EDT300.000.050.002.150.00--1108.25%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP240531P002050002024-05-20 10:07AM EDT205.000.050.002.150.00--10116.60%
ADP240531P002150002024-05-24 10:11AM EDT215.000.050.001.950.00-1391.50%
ADP240531P002200002024-05-24 2:10PM EDT220.000.050.000.10-0.03-37.50%52251.17%
ADP240531P002225002024-05-24 12:55PM EDT222.500.040.002.20+0.04-1077.30%
ADP240531P002250002024-05-24 12:55PM EDT225.000.050.001.35-0.08-61.54%1262.79%
ADP240531P002275002024-05-13 10:35AM EDT227.500.100.052.200.00-2066.26%
ADP240531P002300002024-05-13 2:52PM EDT230.000.200.051.400.00-4853.20%
ADP240531P002350002024-05-15 12:38PM EDT235.000.300.050.300.00-1333.50%
ADP240531P002375002024-05-16 11:11AM EDT237.500.250.101.500.00--147.46%
ADP240531P002400002024-05-15 12:38PM EDT240.000.600.102.100.00-15747.57%
ADP240531P002425002024-05-16 12:31PM EDT242.500.750.200.400.00--620.24%
ADP240531P002450002024-05-24 2:00PM EDT245.000.500.400.65+0.19+61.29%35317.63%
ADP240531P002475002024-05-24 3:47PM EDT247.501.180.901.25+0.69+140.82%41216.11%
ADP240531P002500002024-05-24 3:32PM EDT250.002.282.002.30+0.82+56.16%256714.54%
ADP240531P002525002024-05-24 11:07AM EDT252.503.772.904.90+1.12+42.26%11123.34%
ADP240531P002600002024-04-22 1:35PM EDT260.0015.560.000.000.00--00.00%
ADP240531P002650002024-04-22 1:35PM EDT265.0019.650.000.000.00--00.00%