Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
256.78+6.55 (+2.62%)
At close: 04:00PM EDT
256.00 -0.78 (-0.30%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP220819C001150002022-01-28 11:34AM EDT115.0078.6088.8090.600.00-110.00%
ADP220819C001500002022-06-29 12:36PM EDT150.0062.0989.8093.100.00-220.00%
ADP220819C001600002022-01-31 4:49PM EDT160.0048.6047.6050.600.00--40.00%
ADP220819C001650002022-01-24 10:31AM EDT165.0056.9034.6035.600.00--20.00%
ADP220819C001750002022-02-11 3:47PM EDT175.0035.7239.4041.100.00-100.00%
ADP220819C001800002022-07-27 2:35PM EDT180.0051.1075.6078.400.00-21121.00%
ADP220819C001850002022-06-29 12:36PM EDT185.0029.4055.6058.200.00--00.00%
ADP220819C001900002022-07-18 3:50PM EDT190.0022.9065.8068.200.00-613104.69%
ADP220819C001950002022-07-27 2:35PM EDT195.0036.3060.6063.400.00-118396.78%
ADP220819C001975002022-07-22 9:40AM EDT197.5024.9057.9061.000.00-6689.36%
ADP220819C002000002022-08-01 2:59PM EDT200.0042.0055.8058.200.00-510188.96%
ADP220819C002050002022-07-25 10:28AM EDT205.0016.5050.6053.200.00--274.41%
ADP220819C002075002022-07-21 11:32AM EDT207.5012.6048.0051.100.00-1780.18%
ADP220819C002100002022-08-11 10:17AM EDT210.0041.8045.2048.900.00-143876.37%
ADP220819C002125002022-07-26 1:22PM EDT212.5010.3043.0046.100.00-232672.56%
ADP220819C002150002022-07-27 3:54PM EDT215.0020.2041.2043.100.00-101072.71%
ADP220819C002175002022-08-02 1:33PM EDT217.5024.0038.7040.300.00-1962.70%
ADP220819C002200002022-08-12 1:45PM EDT220.0035.0535.9037.50+3.55+11.27%547674.46%
ADP220819C002225002022-08-03 1:31PM EDT222.5021.7233.7035.700.00-110262.45%
ADP220819C002250002022-08-12 1:32PM EDT225.0029.8031.0033.30+2.95+10.99%19456.98%
ADP220819C002275002022-08-12 1:31PM EDT227.5027.5328.9030.50+14.83+116.77%126854.49%
ADP220819C002300002022-08-12 1:31PM EDT230.0025.3026.5027.40+4.38+20.94%848355.15%
ADP220819C002325002022-08-12 12:55PM EDT232.5022.1023.6026.20+3.40+18.18%61250.93%
ADP220819C002350002022-08-11 10:17AM EDT235.0016.3021.3022.400.00-235446.68%
ADP220819C002375002022-08-12 3:21PM EDT237.5018.6019.1020.50+7.15+62.45%18651.47%
ADP220819C002400002022-08-12 2:52PM EDT240.0015.8216.3017.20+4.82+43.82%1294534.47%
ADP220819C002425002022-08-12 1:53PM EDT242.5012.7313.9015.80+3.08+31.92%420045.11%
ADP220819C002450002022-08-12 3:00PM EDT245.0010.9011.8012.30+3.30+43.42%15225027.78%
ADP220819C002475002022-08-12 1:52PM EDT247.508.059.1010.10+2.47+44.27%510627.12%
ADP220819C002500002022-08-12 3:49PM EDT250.007.507.207.70+4.20+127.27%5535123.17%
ADP220819C002525002022-08-12 3:56PM EDT252.505.305.205.80+2.85+116.33%1228522.86%
ADP220819C002550002022-08-12 3:35PM EDT255.003.403.403.80+1.93+131.29%2814719.95%
ADP220819C002575002022-08-12 3:48PM EDT257.502.131.902.30+1.28+150.59%8316518.62%
ADP220819C002600002022-08-12 3:28PM EDT260.001.001.051.30+0.67+203.03%3135618.20%
ADP220819C002625002022-08-11 3:48PM EDT262.500.16--0.00---0.00%
ADP220819C002650002022-08-09 1:08PM EDT265.000.19--0.00---0.00%
ADP220819C002700002022-07-27 9:30AM EDT270.000.050.000.250.00-212823.98%
ADP220819C002800002022-07-01 12:43PM EDT280.000.200.000.800.00-28847.90%
ADP220819C002900002022-05-02 11:42AM EDT290.000.300.000.300.00-295750.00%
ADP220819C002950002022-07-27 3:33PM EDT295.000.050.000.750.00--10757.91%
ADP220819C003000002022-07-28 2:27PM EDT300.000.050.000.750.00-354263.48%
ADP220819C003100002022-04-26 10:27AM EDT310.000.300.000.350.00--165.43%
ADP220819C003200002022-01-04 4:09PM EDT320.001.000.000.750.00--2583.98%
ADP220819C003300002022-02-10 12:35PM EDT330.000.120.050.800.00-6295.41%
ADP220819C003500002022-07-25 9:34AM EDT350.000.050.000.050.00-626679.69%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP220819P001000002022-07-05 10:03AM EDT100.000.050.000.050.00-967232.81%
ADP220819P001050002022-07-25 10:11AM EDT105.000.050.000.400.00--15275.78%
ADP220819P001100002022-07-25 10:11AM EDT110.000.050.000.150.00-1010233.98%
ADP220819P001150002022-07-25 10:11AM EDT115.000.050.000.150.00-5380222.66%
ADP220819P001200002022-07-12 9:30AM EDT120.000.050.000.000.00-44250.00%
ADP220819P001300002022-07-20 10:49AM EDT130.000.050.000.400.00-89214.26%
ADP220819P001350002022-07-20 10:49AM EDT135.000.050.000.750.00-26221.88%
ADP220819P001400002022-07-20 10:48AM EDT140.000.100.000.150.00-251171.09%
ADP220819P001450002022-07-29 3:57PM EDT145.000.050.000.100.00-4555155.47%
ADP220819P001500002022-07-29 3:46PM EDT150.000.050.000.150.00-3164153.13%
ADP220819P001550002022-07-25 10:47AM EDT155.000.320.000.150.00-716144.53%
ADP220819P001600002022-05-19 3:52PM EDT160.002.001.401.600.00-349217.24%
ADP220819P001650002022-08-05 11:39AM EDT165.000.050.000.150.00-128128.13%
ADP220819P001700002022-08-09 11:13AM EDT170.000.150.000.150.00-1988120.31%
ADP220819P001750002022-08-01 2:12PM EDT175.000.130.000.150.00-18426112.50%
ADP220819P001800002022-08-04 1:16PM EDT180.000.050.000.150.00-1238105.08%
ADP220819P001850002022-08-09 11:49AM EDT185.000.050.000.550.00-3424116.60%
ADP220819P001900002022-08-05 3:11PM EDT190.000.090.000.200.00-651393.95%
ADP220819P001925002022-08-08 12:06PM EDT192.500.050.000.150.00-4487.11%
ADP220819P001950002022-08-10 1:58PM EDT195.000.150.000.150.00-539383.59%
ADP220819P002000002022-08-11 12:38PM EDT200.000.130.000.200.00-11,16779.49%
ADP220819P002025002022-08-05 10:04AM EDT202.500.060.000.150.00-1173.24%
ADP220819P002050002022-08-09 11:19AM EDT205.000.070.000.750.00-17288.96%
ADP220819P002075002022-08-12 3:15PM EDT207.500.050.000.75-0.37-88.10%13184.86%
ADP220819P002100002022-08-12 3:15PM EDT210.000.050.000.40-0.09-64.29%183072.75%
ADP220819P002150002022-08-05 10:19AM EDT215.000.200.000.200.00-12258.98%
ADP220819P002175002022-07-28 10:04AM EDT217.501.130.000.200.00-25955.57%
ADP220819P002200002022-08-09 2:45PM EDT220.000.150.000.200.00-848552.15%
ADP220819P002225002022-08-05 10:04AM EDT222.500.400.000.750.00-22061.08%
ADP220819P002250002022-08-04 1:53PM EDT225.000.550.000.250.00-51652.93%
ADP220819P002275002022-07-27 1:54PM EDT227.504.400.000.400.00-5553.96%
ADP220819P002300002022-08-09 1:08PM EDT230.000.210.000.750.00-325457.76%
ADP220819P002325002022-08-05 11:57AM EDT232.500.950.000.550.00-12749.49%
ADP220819P002350002022-08-11 9:55AM EDT235.000.150.000.750.00-68249.02%
ADP220819P002375002022-08-10 11:38AM EDT237.500.230.000.750.00-11344.61%
ADP220819P002400002022-08-12 10:50AM EDT240.000.250.050.20-0.10-28.57%10223029.30%
ADP220819P002425002022-08-12 9:52AM EDT242.500.450.100.25-0.20-30.77%14126.88%
ADP220819P002450002022-08-12 3:37PM EDT245.000.180.150.25-0.97-84.35%36623.05%
ADP220819P002475002022-08-12 3:58PM EDT247.500.300.250.35-1.55-83.78%919320.85%
ADP220819P002500002022-08-12 3:47PM EDT250.000.550.450.85-2.27-80.50%4111822.46%
ADP220819P002525002022-08-11 2:00PM EDT252.503.40--0.00---0.00%
ADP220819P002550002022-08-12 3:46PM EDT255.001.751.601.80-3.15-64.29%392518.35%
ADP220819P002600002022-08-10 2:46PM EDT260.008.904.104.500.00-81818.04%
ADP220819P002625002022-08-12 12:13PM EDT262.508.405.906.40-2.00-19.23%13218.12%
ADP220819P002650002022-08-11 9:49AM EDT265.0014.20--0.00---0.00%
ADP220819P002700002022-01-03 1:37PM EDT270.0035.5063.3065.900.00--8402.08%
ADP220819P002800002022-01-03 1:37PM EDT280.0043.4072.2076.400.00--7424.41%