Australia markets open in 8 hours 52 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
250.33+3.13 (+1.27%)
As of 11:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230217C002100002022-07-01 1:35PM EDT210.0020.0039.5040.800.00-3314.34%
ADP230217C002200002022-07-29 2:45PM EDT220.0032.0039.2041.300.00-2333.79%
ADP230217C002300002022-07-25 10:09AM EDT230.0013.4032.2033.500.00-28731.35%
ADP230217C002400002022-08-05 2:49PM EDT240.0023.1824.7026.500.00-31929.40%
ADP230217C002500002022-08-04 1:40PM EDT250.0016.0018.7021.100.00-31928.82%
ADP230217C002600002022-08-01 3:19PM EDT260.0010.8113.9015.400.00-4526.80%
ADP230217C002700002022-08-03 2:25PM EDT270.008.469.6012.100.00-11027.07%
ADP230217C002800002022-08-08 10:45AM EDT280.007.756.708.10+1.56+25.20%6525.26%
ADP230217C002900002022-08-05 10:23AM EDT290.004.194.906.300.00-4425.85%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230217P001050002022-07-14 12:34PM EDT105.000.600.001.500.00--462.01%
ADP230217P001400002022-08-03 12:26PM EDT140.000.600.002.600.00-4455.89%
ADP230217P001450002022-06-28 9:50AM EDT145.002.300.002.850.00-1354.29%
ADP230217P001500002022-06-22 9:59AM EDT150.003.701.902.550.00--250.09%
ADP230217P001550002022-07-27 10:33AM EDT155.002.000.551.000.00-1238.62%
ADP230217P001600002022-07-15 2:22PM EDT160.003.550.751.200.00-91437.79%
ADP230217P001650002022-07-27 12:29PM EDT165.002.401.001.450.00-606037.07%
ADP230217P001700002022-07-27 2:48PM EDT170.002.511.351.700.00-903536.15%
ADP230217P001750002022-07-27 3:09PM EDT175.002.931.502.100.00-603035.72%
ADP230217P001800002022-07-13 1:59PM EDT180.007.001.652.550.00-2535.22%
ADP230217P001850002022-07-15 11:53AM EDT185.007.502.452.800.00-2433.81%
ADP230217P001900002022-08-04 10:00AM EDT190.003.702.803.500.00-2433.70%
ADP230217P001950002022-07-28 2:16PM EDT195.004.702.754.000.00-5632.75%
ADP230217P002000002022-07-29 10:22AM EDT200.005.103.404.800.00-2532.37%
ADP230217P002100002022-07-18 3:04PM EDT210.0016.205.306.300.00-101030.68%
ADP230217P002200002022-08-04 1:32PM EDT220.009.406.408.700.00-11129.90%
ADP230217P002300002022-08-05 12:53PM EDT230.0011.209.7011.000.00-1727.99%
ADP230217P002400002022-08-02 3:46PM EDT240.0017.3012.9013.800.00-1326.01%
ADP230217P002500002022-08-02 3:48PM EDT250.0022.3016.8017.700.00--124.59%