Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP260116C00110000 | 2024-07-29 2:33PM EDT | 110.00 | 146.01 | 161.00 | 165.50 | 0.00 | - | 1 | 8 | 0.00% |
| ADP260116C00120000 | 2023-10-26 11:52AM EDT | 120.00 | 108.00 | 111.50 | 116.50 | 0.00 | - | - | 0 | 0.00% |
| ADP260116C00125000 | 2024-03-28 10:49AM EDT | 125.00 | 128.49 | 119.00 | 124.00 | 0.00 | - | 2 | 4 | 0.00% |
| ADP260116C00140000 | 2024-06-07 12:54PM EDT | 140.00 | 115.96 | 97.50 | 102.50 | 0.00 | - | 2 | 2 | 0.00% |
| ADP260116C00145000 | 2024-03-01 4:03PM EDT | 145.00 | 108.92 | 108.00 | 113.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADP260116C00150000 | 2024-06-06 10:21AM EDT | 150.00 | 102.80 | 88.50 | 93.50 | 0.00 | - | - | 1 | 0.00% |
| ADP260116C00155000 | 2024-04-05 12:06PM EDT | 155.00 | 96.98 | 91.00 | 95.50 | 0.00 | - | 1 | 3 | 0.00% |
| ADP260116C00170000 | 2024-07-31 2:03PM EDT | 170.00 | 99.89 | 108.00 | 112.40 | 0.00 | - | 1 | 1 | 35.16% |
| ADP260116C00175000 | 2024-06-12 3:43PM EDT | 175.00 | 78.99 | 69.00 | 73.70 | 0.00 | - | - | 21 | 0.00% |
| ADP260116C00180000 | 2024-04-25 1:22PM EDT | 180.00 | 78.05 | 76.00 | 81.00 | 0.00 | - | 4 | 2 | 0.00% |
| ADP260116C00190000 | 2024-08-21 10:14AM EDT | 190.00 | 82.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADP260116C00195000 | 2024-08-05 2:51PM EDT | 195.00 | 74.20 | 85.60 | 88.50 | 0.00 | - | 1 | 8 | 29.16% |
| ADP260116C00200000 | 2024-09-11 11:54AM EDT | 200.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP260116C00210000 | 2024-09-11 11:56AM EDT | 210.00 | 72.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADP260116C00220000 | 2024-08-28 10:43AM EDT | 220.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP260116C00230000 | 2024-09-11 3:14PM EDT | 230.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP260116C00240000 | 2024-09-05 3:50PM EDT | 240.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP260116C00250000 | 2024-07-26 2:45PM EDT | 250.00 | 29.95 | 40.00 | 41.50 | 0.00 | - | 1 | 49 | 20.87% |
| ADP260116C00260000 | 2024-09-09 10:26AM EDT | 260.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP260116C00270000 | 2024-09-04 12:04PM EDT | 270.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADP260116C00280000 | 2024-09-11 11:52AM EDT | 280.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ADP260116C00290000 | 2024-09-11 1:32PM EDT | 290.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ADP260116C00300000 | 2024-09-09 3:41PM EDT | 300.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ADP260116C00310000 | 2024-09-04 3:56PM EDT | 310.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADP260116C00320000 | 2024-08-28 12:30PM EDT | 320.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADP260116C00330000 | 2024-08-05 9:30AM EDT | 330.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| ADP260116C00340000 | 2024-05-03 1:13PM EDT | 340.00 | 3.30 | 3.20 | 4.30 | 0.00 | - | 1 | 3 | 16.43% |
| ADP260116C00350000 | 2024-08-23 2:37PM EDT | 350.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADP260116C00370000 | 2024-01-19 2:55PM EDT | 370.00 | 2.30 | 2.15 | 2.85 | 0.00 | - | 5 | 2 | 18.47% |
| ADP260116C00380000 | 2024-08-07 12:46PM EDT | 380.00 | 2.56 | 1.70 | 2.15 | 0.00 | - | 2 | 2 | 18.38% |
| ADP260116C00390000 | 2024-09-03 1:37PM EDT | 390.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ADP260116C00400000 | 2024-09-03 1:45PM EDT | 400.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP260116P00110000 | 2024-06-07 12:14PM EDT | 110.00 | 0.54 | 0.25 | 2.20 | 0.00 | - | 1 | 7 | 49.45% |
| ADP260116P00120000 | 2024-09-09 1:47PM EDT | 120.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADP260116P00125000 | 2024-06-11 2:21PM EDT | 125.00 | 1.25 | 0.50 | 2.20 | 0.00 | - | 1 | 2 | 43.32% |
| ADP260116P00130000 | 2024-09-06 11:13AM EDT | 130.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP260116P00140000 | 2024-01-25 4:06PM EDT | 140.00 | 2.45 | 0.65 | 2.80 | 0.00 | - | 2 | 5 | 40.02% |
| ADP260116P00145000 | 2024-08-16 3:59PM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP260116P00150000 | 2024-02-07 4:41PM EDT | 150.00 | 2.45 | 2.20 | 3.80 | 0.00 | - | 93 | 94 | 39.43% |
| ADP260116P00155000 | 2024-03-01 4:03PM EDT | 155.00 | 2.45 | 2.40 | 2.95 | 0.00 | - | 1 | 1 | 35.36% |
| ADP260116P00160000 | 2024-07-11 12:05PM EDT | 160.00 | 3.30 | 1.50 | 2.95 | 0.00 | - | 1 | 12 | 33.75% |
| ADP260116P00165000 | 2024-01-22 10:46AM EDT | 165.00 | 4.99 | 1.85 | 4.40 | 0.00 | - | - | 2 | 35.75% |
| ADP260116P00170000 | 2024-09-03 1:45PM EDT | 170.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADP260116P00175000 | 2024-06-04 2:55PM EDT | 175.00 | 3.80 | 2.00 | 7.00 | 0.00 | - | 1 | 0 | 37.45% |
| ADP260116P00180000 | 2024-09-03 1:45PM EDT | 180.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADP260116P00185000 | 2024-06-07 2:59PM EDT | 185.00 | 4.39 | 3.50 | 8.50 | 0.00 | - | 10 | 13 | 36.41% |
| ADP260116P00190000 | 2024-09-06 11:13AM EDT | 190.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP260116P00195000 | 2024-08-14 3:25PM EDT | 195.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADP260116P00200000 | 2024-08-28 12:30PM EDT | 200.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADP260116P00210000 | 2024-09-09 2:31PM EDT | 210.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP260116P00220000 | 2024-08-28 1:30PM EDT | 220.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADP260116P00230000 | 2024-08-29 2:26PM EDT | 230.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADP260116P00240000 | 2024-08-30 12:56PM EDT | 240.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADP260116P00250000 | 2024-09-04 3:29PM EDT | 250.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| ADP260116P00260000 | 2024-09-04 10:45AM EDT | 260.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADP260116P00270000 | 2024-09-06 3:46PM EDT | 270.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADP260116P00280000 | 2024-09-11 11:10AM EDT | 280.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP260116P00290000 | 2024-06-28 9:43AM EDT | 290.00 | 52.15 | 40.50 | 45.00 | 0.00 | - | 2 | 1 | 29.40% |
| ADP260116P00300000 | 2024-08-30 3:59PM EDT | 300.00 | 35.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADP260116P00310000 | 2024-09-10 10:51AM EDT | 310.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP260116P00320000 | 2024-08-05 9:30AM EDT | 320.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.