Australia markets open in 7 hours 16 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
244.94-0.02 (-0.01%)
As of 12:44PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP240621C001100002024-02-20 12:43PM EDT110.00144.42138.20143.000.00-55629.00%
ADP240621C001450002024-03-01 4:03PM EDT145.00106.62104.00108.800.00-10464.99%
ADP240621C001550002023-10-30 1:13PM EDT155.0065.4074.2078.900.00-220.00%
ADP240621C001600002024-06-13 3:11PM EDT160.0084.1084.2087.200.00-100231.64%
ADP240621C001650002024-06-13 3:24PM EDT165.0079.2078.5081.500.00-350150.00%
ADP240621C001700002024-06-13 1:35PM EDT170.0074.6073.9076.500.00-7200169.34%
ADP240621C001750002024-06-13 1:35PM EDT175.0068.5068.5071.600.00-7200139.45%
ADP240621C001800002024-06-13 3:24PM EDT180.0064.1063.6066.600.00-850135.74%
ADP240621C001850002024-05-31 3:51PM EDT185.0059.6458.5061.500.00-400110.16%
ADP240621C001900002024-06-13 3:24PM EDT190.0054.3053.7056.600.00-700119.34%
ADP240621C001950002024-06-13 3:24PM EDT195.0049.4048.7051.500.00-750104.30%
ADP240621C002000002024-06-13 1:35PM EDT200.0045.0043.9047.000.00-7200115.14%
ADP240621C002100002024-06-13 1:35PM EDT210.0031.3033.5037.500.00-720093.85%
ADP240621C002200002024-06-13 1:35PM EDT220.0022.6023.9026.600.00-720062.11%
ADP240621C002300002024-06-13 1:35PM EDT230.0012.6014.6017.200.00-2,160655.18%
ADP240621C002400002024-06-18 11:36AM EDT240.005.005.405.90-0.50-9.09%315327.20%
ADP240621C002425002024-06-17 2:01PM EDT242.503.402.803.600.00-75521.27%
ADP240621C002450002024-06-17 3:58PM EDT245.001.401.551.80-0.35-20.00%210017.88%
ADP240621C002475002024-06-18 10:23AM EDT247.500.350.500.70-0.25-41.67%512816.33%
ADP240621C002500002024-06-18 12:03PM EDT250.000.240.150.25-0.02-7.69%271,42116.55%
ADP240621C002525002024-06-12 12:22PM EDT252.500.290.050.200.00-14220.80%
ADP240621C002550002024-06-17 2:04PM EDT255.000.100.050.400.00-122230.62%
ADP240621C002575002024-06-17 2:56PM EDT257.500.090.050.750.00-145542.82%
ADP240621C002600002024-06-18 12:00PM EDT260.000.600.000.60+0.40+200.00%31,15745.41%
ADP240621C002625002024-05-24 2:55PM EDT262.500.310.050.350.00-121744.29%
ADP240621C002650002024-06-17 2:04PM EDT265.000.050.051.350.00-64857.81%
ADP240621C002700002024-06-17 12:58PM EDT270.000.050.000.300.00-339755.91%
ADP240621C002750002024-06-18 11:50AM EDT275.000.050.000.500.00-16862.01%
ADP240621C002775002024-06-18 9:53AM EDT277.500.050.000.500.00-5265.82%
ADP240621C002800002024-06-17 11:39AM EDT280.000.110.000.750.00-14335875.10%
ADP240621C002850002024-06-11 10:21AM EDT285.000.050.000.750.00-4882.91%
ADP240621C002900002024-06-14 3:06PM EDT290.000.050.000.750.00-933490.43%
ADP240621C002950002024-06-10 10:54AM EDT295.000.050.000.750.00--197.75%
ADP240621C003000002024-06-10 10:54AM EDT300.000.050.000.750.00-154104.79%
ADP240621C003100002024-06-07 9:57AM EDT310.000.050.000.750.00-236118.36%
ADP240621C003200002024-05-29 1:04PM EDT320.000.050.000.050.00-395092.97%
ADP240621C003300002024-05-29 11:59AM EDT330.000.050.000.400.00-1488130.47%
ADP240621C003400002023-11-06 4:50PM EDT340.000.250.002.300.00-131188.87%
ADP240621C003600002023-11-15 4:52PM EDT360.000.200.001.250.00-13191.70%
ADP240621C003700002023-11-15 4:55PM EDT370.000.250.002.200.00--1223.63%
ADP240621C003800002023-11-15 2:59PM EDT380.000.200.002.200.00--1234.77%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP240621P001050002024-04-18 2:28PM EDT105.000.190.002.150.00-246451.07%
ADP240621P001100002024-03-12 9:30AM EDT110.000.100.000.000.00-41150.00%
ADP240621P001150002023-05-03 10:37AM EDT115.001.550.351.350.00-21390.43%
ADP240621P001200002024-04-08 10:56AM EDT120.000.190.000.750.00-28325.00%
ADP240621P001250002024-04-02 10:50AM EDT125.000.100.000.750.00-13308.01%
ADP240621P001350002024-03-05 11:40AM EDT135.000.250.000.750.00-48276.17%
ADP240621P001400002024-01-10 10:50AM EDT140.000.380.000.750.00-516260.94%
ADP240621P001450002024-05-21 3:04PM EDT145.000.080.001.350.00-219271.29%
ADP240621P001500002024-05-07 10:22AM EDT150.000.050.000.500.00-129218.56%
ADP240621P001550002024-05-07 10:23AM EDT155.000.050.001.350.00-4119241.02%
ADP240621P001600002024-05-07 10:23AM EDT160.000.050.000.500.00-144192.77%
ADP240621P001650002023-10-27 9:30AM EDT165.002.601.101.350.00-30239.16%
ADP240621P001700002024-05-24 2:05PM EDT170.000.050.001.350.00-1430198.73%
ADP240621P001750002024-06-14 2:07PM EDT175.000.010.001.350.00-2553185.35%
ADP240621P001800002024-06-14 2:07PM EDT180.000.010.000.750.00-289154.88%
ADP240621P001850002024-06-13 10:47AM EDT185.000.110.000.000.00-1257650.00%
ADP240621P001900002024-06-14 2:06PM EDT190.000.010.000.350.00-14685116.21%
ADP240621P001950002024-06-10 11:15AM EDT195.000.050.000.750.00-17606119.92%
ADP240621P002000002024-06-17 12:55PM EDT200.000.050.000.750.00-110292108.59%
ADP240621P002050002024-06-17 12:51PM EDT205.000.050.000.750.00-1397.46%
ADP240621P002100002024-06-18 11:51AM EDT210.000.050.000.050.00-5647657.81%
ADP240621P002150002024-06-17 2:39PM EDT215.000.050.000.050.00-81950.00%
ADP240621P002200002024-06-11 3:56PM EDT220.000.100.000.050.00-1093746.09%
ADP240621P002250002024-06-18 10:31AM EDT225.000.100.050.50-0.25-71.43%5350.15%
ADP240621P002275002024-06-18 11:52AM EDT227.500.100.050.50-0.09-47.37%1551.56%
ADP240621P002300002024-06-18 12:00PM EDT230.000.150.100.15+0.04+36.36%31,26634.86%
ADP240621P002325002024-06-17 10:47AM EDT232.500.170.050.700.00-54843.85%
ADP240621P002350002024-06-17 10:29AM EDT235.000.170.050.150.00-28524.90%
ADP240621P002375002024-06-18 10:24AM EDT237.500.180.100.20-0.07-28.00%14521.19%
ADP240621P002400002024-06-18 9:42AM EDT240.000.280.200.25-0.21-42.86%1350016.60%
ADP240621P002425002024-06-17 2:55PM EDT242.500.740.450.600.00-1039814.92%
ADP240621P002450002024-06-18 10:47AM EDT245.001.801.151.400.00-36113.39%
ADP240621P002475002024-06-17 10:45AM EDT247.504.382.503.000.00-42613.14%
ADP240621P002500002024-06-18 11:20AM EDT250.005.304.105.10-3.85-42.08%166210.84%
ADP240621P002525002024-06-07 1:59PM EDT252.503.106.908.600.00-6235.01%
ADP240621P002550002024-06-07 1:37PM EDT255.004.808.6010.100.00-11019.04%
ADP240621P002600002024-06-07 11:30AM EDT260.009.2013.9015.800.00-18348.19%
ADP240621P002700002024-04-17 9:48AM EDT270.0026.0316.3020.300.00-260.00%
ADP240621P002800002023-10-19 12:25PM EDT280.0033.3049.0053.500.00-60280.35%
ADP240621P002900002023-09-20 3:59PM EDT290.0046.1048.0050.300.00-40166.41%
ADP240621P003800002024-04-10 2:26PM EDT380.00134.35131.20135.100.00--0151.56%