Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
269.90+1.95 (+0.73%)
At close: 04:00PM EST
269.42 -0.48 (-0.18%)
After hours: 04:39PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230217C001850002022-09-30 12:35PM EST185.0048.8058.5061.700.00-660.00%
ADP230217C001950002022-11-23 3:59PM EST195.0068.1075.3077.100.00-1552.11%
ADP230217C002000002022-11-28 10:04AM EST200.0063.6070.2072.400.00-2050.57%
ADP230217C002100002022-11-04 10:08AM EST210.0034.1860.0063.200.00-41247.88%
ADP230217C002200002022-11-11 12:02PM EST220.0034.3551.3053.200.00-5841.27%
ADP230217C002300002022-12-01 11:25AM EST230.0038.8042.9043.800.00-3930836.88%
ADP230217C002400002022-11-28 12:03PM EST240.0027.1234.0035.000.00-110133.74%
ADP230217C002500002022-12-02 9:35AM EST250.0022.2025.1026.00-1.80-7.50%1218429.07%
ADP230217C002600002022-11-30 1:46PM EST260.0012.0018.8019.300.00-221628.42%
ADP230217C002700002022-12-02 3:59PM EST270.0012.9512.6013.00+1.55+13.60%447026.39%
ADP230217C002800002022-12-02 2:08PM EST280.007.307.808.20-0.15-2.01%819425.04%
ADP230217C002900002022-12-02 12:43PM EST290.004.304.404.70+0.73+20.45%112723.82%
ADP230217C003000002022-12-01 10:09AM EST300.002.022.153.000.00-12424.54%
ADP230217C003100002022-12-01 10:09AM EST310.000.970.801.000.00-12621.29%
ADP230217C003200002022-11-22 2:26PM EST320.000.230.050.750.00-1023.33%
ADP230217C003400002022-10-04 8:30AM EST340.000.200.000.000.00-1512.50%
ADP230217C003500002022-11-10 10:21AM EST350.000.050.001.300.00-92236.24%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230217P001050002022-11-09 9:30AM EST105.000.100.000.750.00-4494.43%
ADP230217P001400002022-11-16 10:27AM EST140.000.150.001.500.00-1575.49%
ADP230217P001450002022-06-28 8:50AM EST145.002.300.002.850.00-1380.96%
ADP230217P001500002022-06-22 8:59AM EST150.003.701.902.550.00--284.81%
ADP230217P001550002022-10-19 11:00AM EST155.001.100.052.250.00-1170.36%
ADP230217P001600002022-09-26 11:40AM EST160.001.740.000.000.00-21225.00%
ADP230217P001650002022-07-27 11:29AM EST165.002.400.051.900.00-606061.50%
ADP230217P001700002022-11-10 12:18PM EST170.000.430.004.800.00-47070.72%
ADP230217P001750002022-07-27 2:09PM EST175.002.931.502.800.00-603065.32%
ADP230217P001800002022-11-08 12:42PM EST180.001.050.000.000.00-1612.50%
ADP230217P001850002022-11-17 3:23PM EST185.000.760.150.500.00-21043.46%
ADP230217P001900002022-11-30 2:19PM EST190.000.650.200.800.00-24244.41%
ADP230217P001950002022-11-23 9:45AM EST195.000.700.250.750.00-17141.11%
ADP230217P002000002022-12-02 2:44PM EST200.000.800.500.75+0.10+14.29%16238.43%
ADP230217P002100002022-11-29 11:13AM EST210.001.650.751.050.00-15735.60%
ADP230217P002200002022-11-29 11:13AM EST220.002.600.000.000.00-2012.50%
ADP230217P002300002022-12-02 3:15PM EST230.002.122.102.65-0.43-16.86%1011832.33%
ADP230217P002400002022-12-02 3:20PM EST240.003.293.203.50-0.61-15.64%821728.95%
ADP230217P002500002022-12-02 3:20PM EST250.004.945.005.30-2.76-35.84%1311527.07%
ADP230217P002600002022-12-02 12:54PM EST260.008.397.608.00-0.51-5.73%286225.40%
ADP230217P002700002022-12-02 3:13PM EST270.0011.4011.4011.80-5.00-30.49%5423.77%
ADP230217P002800002022-11-18 10:41AM EST280.0026.8016.4017.100.00-111122.53%
ADP230217P002900002022-11-17 2:53PM EST290.0038.3022.7024.000.00--121.85%