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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP221118C001700002022-07-19 11:56AM EDT170.0050.1386.4088.900.00--1156.07%
ADP221118C001900002022-06-22 3:19PM EDT190.0027.5035.0036.100.00-450.00%
ADP221118C001950002022-07-27 10:31AM EDT195.0037.7562.7064.500.00-23443.58%
ADP221118C002000002022-06-17 2:48PM EDT200.0016.5021.0021.900.00-32600.00%
ADP221118C002100002022-08-08 11:10AM EDT210.0043.3549.1049.600.00-511834.94%
ADP221118C002200002022-08-12 2:02PM EDT220.0039.3040.1040.90+2.05+5.50%120133.22%
ADP221118C002300002022-08-12 3:45PM EDT230.0031.6531.0032.20+9.35+41.93%118530.27%
ADP221118C002400002022-08-12 3:29PM EDT240.0023.8023.8024.30+4.03+20.38%240428.03%
ADP221118C002500002022-08-12 3:29PM EDT250.0017.0017.1017.80+3.15+22.74%71,02127.03%
ADP221118C002600002022-08-12 2:47PM EDT260.0011.1311.4011.80+2.15+23.94%1729525.00%
ADP221118C002700002022-08-12 2:17PM EDT270.006.507.107.40+1.23+23.34%517423.80%
ADP221118C002800002022-08-12 3:47PM EDT280.004.204.004.40+1.20+40.00%1015823.09%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP221118P001100002022-08-08 10:06AM EDT110.000.050.000.800.00-111477.05%
ADP221118P001150002022-08-03 12:14PM EDT115.000.100.000.300.00-3464.36%
ADP221118P001200002022-08-10 9:30AM EDT120.000.160.000.300.00-363961.23%
ADP221118P001250002022-08-11 10:23AM EDT125.000.190.700.500.00-192470.63%
ADP221118P001300002022-06-16 11:07AM EDT130.001.450.151.250.00-2368.90%
ADP221118P001350002022-05-23 10:05AM EDT135.001.751.101.350.00--172.49%
ADP221118P001400002022-05-17 2:17PM EDT140.001.952.002.700.00-1179.13%
ADP221118P001450002022-06-24 3:26PM EDT145.001.200.451.050.00-2259.72%
ADP221118P001500002022-08-05 9:30AM EDT150.000.280.000.700.00-12450.00%
ADP221118P001550002022-07-21 11:05AM EDT155.001.300.001.050.00-1850.39%
ADP221118P001600002022-08-10 11:00AM EDT160.000.350.100.650.00-11049.39%
ADP221118P001650002022-07-21 11:57AM EDT165.001.850.150.750.00-120847.80%
ADP221118P001700002022-07-29 11:42AM EDT170.000.810.200.750.00-69645.02%
ADP221118P001750002022-07-26 11:12AM EDT175.002.500.251.000.00-410944.75%
ADP221118P001800002022-08-09 9:48AM EDT180.000.800.201.100.00-811142.82%
ADP221118P001850002022-08-09 9:49AM EDT185.001.050.451.050.00-419739.67%
ADP221118P001900002022-08-10 9:48AM EDT190.000.970.601.250.00-18938.45%
ADP221118P001950002022-08-12 12:14PM EDT195.001.060.601.15-1.37-56.38%124035.08%
ADP221118P002000002022-08-12 2:34PM EDT200.001.301.151.25-0.30-18.75%122733.09%
ADP221118P002100002022-08-04 3:54PM EDT210.003.501.701.900.00-182131.12%
ADP221118P002200002022-08-12 3:24PM EDT220.002.872.702.85-0.76-20.94%428229.14%
ADP221118P002300002022-08-12 3:24PM EDT230.004.374.104.40-0.73-14.31%710927.61%
ADP221118P002400002022-08-12 1:22PM EDT240.006.906.306.50-1.00-12.66%313425.80%
ADP221118P002500002022-08-12 3:22PM EDT250.009.819.409.70-2.79-22.14%942024.47%