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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230120C000650002022-06-08 2:19PM EDT65.00153.50151.00154.500.00--00.00%
ADP230120C000700002022-07-27 9:34AM EDT70.00152.00185.00188.800.00--076.95%
ADP230120C000800002022-01-24 11:38AM EDT80.00135.77113.30116.100.00-200.00%
ADP230120C000850002021-11-10 7:54AM EDT85.00117.70149.50154.500.00-1300.00%
ADP230120C000900002021-11-10 7:54AM EDT90.00112.53144.50149.500.00-6300.00%
ADP230120C000950002022-03-25 11:21AM EDT95.00122.65126.90130.800.00-110.00%
ADP230120C001000002021-12-27 3:10PM EDT100.00144.9095.50100.000.00-440.00%
ADP230120C001100002022-04-18 12:15PM EDT110.00117.9897.50100.700.00-20150.00%
ADP230120C001200002021-11-10 7:54AM EDT120.0059.00115.00120.000.00-200.00%
ADP230120C001250002021-11-10 7:54AM EDT125.0086.84110.00115.000.00-100.00%
ADP230120C001300002022-05-05 10:39AM EDT130.0092.8089.8092.900.00-50500.00%
ADP230120C001350002022-08-03 2:20PM EDT135.00110.00120.60124.200.00-11165.26%
ADP230120C001400002022-07-22 10:36AM EDT140.0083.75116.00119.300.00-234250.34%
ADP230120C001450002022-05-02 11:04AM EDT145.0077.2077.0079.300.00-8320.00%
ADP230120C001500002022-05-20 2:05PM EDT150.0058.9053.9056.300.00-1450.00%
ADP230120C001550002022-06-30 10:18AM EDT155.0060.3686.0089.700.00-1740.00%
ADP230120C001600002022-08-04 2:05PM EDT160.0084.9196.2099.900.00-220653.87%
ADP230120C001650002022-08-03 10:34AM EDT165.0077.9091.5095.000.00-1751.47%
ADP230120C001700002022-05-20 3:10PM EDT170.0042.1837.5039.700.00-3850.00%
ADP230120C001750002022-06-16 11:33AM EDT175.0036.3043.6045.800.00-1390.00%
ADP230120C001800002022-05-09 11:33AM EDT180.0040.9245.1046.400.00-11620.00%
ADP230120C001850002022-05-16 1:11PM EDT185.0034.0032.2033.700.00-541180.00%
ADP230120C001900002022-07-28 10:45AM EDT190.0051.0068.9070.900.00-311941.19%
ADP230120C001950002022-07-18 2:43PM EDT195.0028.0064.3065.500.00-271,34237.33%
ADP230120C002000002022-07-26 1:32PM EDT200.0028.3059.8061.200.00-324636.84%
ADP230120C002100002022-07-29 10:52AM EDT210.0049.2050.6052.00+11.80+31.55%150433.70%
ADP230120C002200002022-08-12 2:45PM EDT220.0041.7042.5043.60+9.50+29.50%21,19631.89%
ADP230120C002300002022-08-11 2:50PM EDT230.0030.0034.5035.200.00-52,80229.31%
ADP230120C002400002022-08-12 11:47AM EDT240.0025.3027.3027.90+1.74+7.39%2172827.84%
ADP230120C002500002022-08-12 2:31PM EDT250.0020.0020.7021.20+2.40+13.64%3561326.25%
ADP230120C002600002022-08-12 2:04PM EDT260.0014.2715.2015.70+1.77+14.16%243725.24%
ADP230120C002700002022-08-12 3:42PM EDT270.0010.6010.6011.00+2.10+24.71%1232024.08%
ADP230120C002800002022-08-12 1:25PM EDT280.006.507.107.40+0.90+16.07%171,08723.19%
ADP230120C002900002022-08-12 1:46PM EDT290.004.154.504.90+0.25+6.41%113122.74%
ADP230120C003000002022-08-12 3:14PM EDT300.002.802.603.70+0.80+40.00%214123.66%
ADP230120C003100002022-05-16 10:06AM EDT310.000.550.002.450.00-1323.55%
ADP230120C003200002022-08-05 2:28PM EDT320.000.600.851.100.00-2821.55%
ADP230120C003300002022-04-18 2:18PM EDT330.000.550.100.700.00-1521.74%
ADP230120C003400002022-05-24 2:09PM EDT340.000.450.000.400.00-1121.57%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230120P000650002022-05-04 12:21PM EDT65.000.200.000.300.00-2683.59%
ADP230120P000700002022-05-09 12:49PM EDT70.000.560.001.150.00-1794.73%
ADP230120P000750002021-11-10 7:54AM EDT75.000.700.001.850.00-6597.02%
ADP230120P000800002022-02-15 3:40PM EDT80.000.700.351.500.00-1992.21%
ADP230120P000850002021-11-10 7:54AM EDT85.001.250.302.150.00-2592.14%
ADP230120P000900002022-08-02 9:30AM EDT90.000.150.000.350.00-11665.72%
ADP230120P000950002022-08-02 9:30AM EDT95.000.200.000.400.00-117263.48%
ADP230120P001000002022-08-03 12:09PM EDT100.000.100.000.400.00-31960.45%
ADP230120P001050002022-08-02 9:30AM EDT105.000.200.000.400.00-11557.52%
ADP230120P001100002022-08-02 9:30AM EDT110.000.250.000.450.00-12855.57%
ADP230120P001150002022-01-27 1:49PM EDT115.002.651.852.400.00-151976.92%
ADP230120P001200002022-08-10 9:30AM EDT120.000.250.050.450.00-368850.98%
ADP230120P001250002022-08-11 10:23AM EDT125.000.260.000.500.00-193253.54%
ADP230120P001300002022-08-05 10:44AM EDT130.000.300.100.650.00-32453.10%
ADP230120P001350002022-07-25 2:55PM EDT135.000.970.000.700.00-21,02051.10%
ADP230120P001400002022-08-01 11:49AM EDT140.000.620.100.750.00-31449.10%
ADP230120P001450002022-08-01 11:36AM EDT145.000.700.150.750.00-215546.59%
ADP230120P001500002022-07-20 10:31AM EDT150.001.900.200.950.00-24746.11%
ADP230120P001550002022-08-08 1:54PM EDT155.000.760.301.300.00-101,14446.45%
ADP230120P001600002022-06-28 1:26PM EDT160.003.300.901.650.00-84846.25%
ADP230120P001650002022-08-09 12:57PM EDT165.000.800.501.400.00-38942.19%
ADP230120P001700002022-08-05 11:34AM EDT170.001.500.601.250.00-3524538.86%
ADP230120P001750002022-08-08 3:38PM EDT175.001.450.751.300.00-167536.88%
ADP230120P001800002022-08-05 11:34AM EDT180.002.101.101.400.00-301,56735.19%
ADP230120P001850002022-08-05 3:25PM EDT185.002.251.351.450.00-31,46233.23%
ADP230120P001900002022-08-12 3:48PM EDT190.001.731.551.75-0.27-13.50%11,06032.47%
ADP230120P001950002022-08-08 12:29PM EDT195.002.951.902.050.00-21,45931.49%
ADP230120P002000002022-08-12 2:53PM EDT200.002.462.302.45-0.44-15.17%101,74930.70%
ADP230120P002100002022-08-11 12:30PM EDT210.004.103.203.500.00-194729.25%
ADP230120P002200002022-08-10 11:44AM EDT220.005.504.604.900.00-2174827.75%
ADP230120P002300002022-08-12 11:00AM EDT230.007.506.306.80-0.85-10.18%1059926.31%
ADP230120P002400002022-08-12 3:08PM EDT240.009.409.109.40-2.00-17.54%3940225.03%
ADP230120P002500002022-08-12 3:52PM EDT250.0012.6012.5012.90-2.85-18.45%2510223.96%
ADP230120P002600002022-08-12 2:41PM EDT260.0017.5016.3017.30-3.00-14.63%45622.87%
ADP230120P002700002022-08-12 3:42PM EDT270.0022.5022.3022.70-47.40-67.81%171021.79%
ADP230120P002800002022-08-11 9:49AM EDT280.0033.2028.7029.300.00-34921.00%
ADP230120P003000002021-11-24 2:21PM EDT300.0073.8062.5066.300.00--253.33%