Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.33-5.62 (-2.13%)
At close: 04:00PM EST
258.33 0.00 (0.00%)
Pre-market: 06:04AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230120C000650002022-09-21 2:30PM EST65.00167.70165.90169.800.00-530.00%
ADP230120C000700002022-09-20 8:35AM EST70.00164.20161.00165.300.00--10.00%
ADP230120C000800002022-01-24 10:38AM EST80.00135.77113.30116.100.00-200.00%
ADP230120C000850002022-09-21 2:27PM EST85.00148.90145.90149.300.00-1310.00%
ADP230120C000900002021-11-10 6:54AM EST90.00112.53144.50149.500.00-6300.00%
ADP230120C000950002022-03-25 10:21AM EST95.00122.65126.90130.800.00-110.00%
ADP230120C001000002021-12-27 2:10PM EST100.00144.9095.50100.000.00-440.00%
ADP230120C001100002022-04-18 11:15AM EST110.00117.9897.50100.700.00-20150.00%
ADP230120C001200002021-11-10 6:54AM EST120.0059.00115.00120.000.00-200.00%
ADP230120C001250002021-11-10 6:54AM EST125.0086.84110.00115.000.00-100.00%
ADP230120C001300002022-05-05 9:39AM EST130.0092.8089.8092.900.00-50500.00%
ADP230120C001350002022-08-03 1:20PM EST135.00110.00103.10105.400.00-1110.00%
ADP230120C001400002022-07-22 9:36AM EST140.0083.75118.00122.800.00-2342105.25%
ADP230120C001450002022-05-02 10:04AM EST145.0077.2077.0079.300.00-8320.00%
ADP230120C001500002022-05-20 1:05PM EST150.0058.9053.9056.300.00-1450.00%
ADP230120C001550002022-06-30 9:18AM EST155.0060.3686.0089.700.00-1740.00%
ADP230120C001600002022-09-08 10:22AM EST160.0083.7067.0071.300.00-11830.00%
ADP230120C001650002022-11-28 3:24PM EST165.0093.500.000.000.00-100.00%
ADP230120C001700002022-11-22 2:49PM EST170.0091.480.000.000.00-100.00%
ADP230120C001750002022-11-22 2:49PM EST175.0086.510.000.000.00-100.00%
ADP230120C001800002022-11-11 11:27AM EST180.0070.680.000.000.00-100.00%
ADP230120C001850002022-11-11 11:24AM EST185.0066.810.000.000.00-1000.00%
ADP230120C001900002022-11-28 1:54PM EST190.0070.100.000.000.00-200.00%
ADP230120C001950002022-11-23 3:58PM EST195.0068.000.000.000.00-100.00%
ADP230120C002000002022-11-22 1:58PM EST200.0061.500.000.000.00-200.00%
ADP230120C002100002022-11-28 2:33PM EST210.0049.550.000.000.00-100.00%
ADP230120C002200002022-11-23 12:40PM EST220.0042.990.000.000.00-2000.00%
ADP230120C002300002022-11-28 10:03AM EST230.0033.500.000.000.00-100.00%
ADP230120C002400002022-11-28 11:43AM EST240.0024.310.000.000.00-300.00%
ADP230120C002500002022-11-28 1:18PM EST250.0015.640.000.000.00-1900.00%
ADP230120C002600002022-11-28 3:29PM EST260.008.430.000.000.00-1900.39%
ADP230120C002700002022-11-28 2:37PM EST270.004.260.000.000.00-803.13%
ADP230120C002800002022-11-28 11:49AM EST280.002.100.000.000.00-3706.25%
ADP230120C002900002022-11-22 11:58AM EST290.000.900.000.000.00-106.25%
ADP230120C003000002022-11-18 3:03PM EST300.000.400.000.000.00-406.25%
ADP230120C003100002022-10-07 12:54PM EST310.000.260.000.350.00-1325.86%
ADP230120C003200002022-11-11 11:27AM EST320.000.230.000.000.00-1012.50%
ADP230120C003300002022-04-18 1:18PM EST330.000.550.100.700.00-1537.13%
ADP230120C003400002022-05-24 1:09PM EST340.000.450.000.400.00-1136.91%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230120P000650002022-05-04 11:21AM EST65.000.200.000.300.00-26146.09%
ADP230120P000700002022-05-09 11:49AM EST70.000.560.001.150.00-17165.63%
ADP230120P000750002021-11-10 6:54AM EST75.000.700.001.850.00-65169.73%
ADP230120P000800002022-02-15 2:40PM EST80.000.700.351.500.00-19161.33%
ADP230120P000850002021-11-10 6:54AM EST85.001.250.302.150.00-25161.23%
ADP230120P000900002022-10-06 12:10PM EST90.000.050.000.750.00-116127.05%
ADP230120P000950002022-10-17 1:36PM EST95.000.100.000.750.00-12172120.90%
ADP230120P001000002022-08-03 11:09AM EST100.000.100.000.300.00-319102.15%
ADP230120P001050002022-08-02 8:30AM EST105.000.200.000.000.00-11550.00%
ADP230120P001100002022-11-22 10:10AM EST110.000.050.000.000.00-1050.00%
ADP230120P001150002022-01-27 12:49PM EST115.002.651.852.400.00-1519134.77%
ADP230120P001200002022-11-28 9:44AM EST120.000.050.000.000.00-2050.00%
ADP230120P001250002022-09-20 1:42PM EST125.000.360.050.450.00-12584.96%
ADP230120P001300002022-11-10 9:30AM EST130.000.100.000.000.00-1025.00%
ADP230120P001350002022-11-16 10:27AM EST135.000.130.000.000.00-1025.00%
ADP230120P001400002022-11-23 9:30AM EST140.000.100.000.000.00-3025.00%
ADP230120P001450002022-08-01 10:36AM EST145.000.700.200.850.00-215577.10%
ADP230120P001500002022-10-12 2:39PM EST150.001.000.000.550.00-14866.21%
ADP230120P001550002022-10-11 2:57PM EST155.001.200.050.500.00-11,14662.65%
ADP230120P001600002022-10-03 12:09PM EST160.001.120.100.000.00-14925.00%
ADP230120P001650002022-10-25 2:59PM EST165.000.800.052.250.00-58571.31%
ADP230120P001700002022-11-25 12:49PM EST170.000.190.000.000.00-2025.00%
ADP230120P001750002022-11-25 12:49PM EST175.000.180.000.000.00-2025.00%
ADP230120P001800002022-10-10 9:27AM EST180.002.250.000.000.00-11,53925.00%
ADP230120P001850002022-11-22 2:26PM EST185.000.230.000.000.00-6012.50%
ADP230120P001900002022-10-19 10:30AM EST190.002.950.100.650.00-11,06546.39%
ADP230120P001950002022-11-22 11:10AM EST195.000.360.000.000.00-5012.50%
ADP230120P002000002022-11-18 11:19AM EST200.000.900.000.000.00-10012.50%
ADP230120P002100002022-11-17 2:26PM EST210.001.200.000.000.00-2012.50%
ADP230120P002200002022-11-21 1:59PM EST220.001.310.000.000.00-206.25%
ADP230120P002300002022-11-28 2:07PM EST230.001.760.000.000.00-606.25%
ADP230120P002400002022-11-28 11:58AM EST240.002.750.000.000.00-203.13%
ADP230120P002500002022-11-28 3:35PM EST250.005.750.000.000.00-801.56%
ADP230120P002600002022-11-28 3:08PM EST260.009.440.000.000.00-20800.00%
ADP230120P002700002022-11-28 3:35PM EST270.0015.620.000.000.00-700.00%
ADP230120P002800002022-11-28 3:35PM EST280.0023.590.000.000.00-300.00%
ADP230120P003000002021-11-24 1:21PM EST300.0073.8062.5066.300.00--295.37%