Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
259.22+0.69 (+0.27%)
At close: 04:00PM EST
259.12 -0.10 (-0.04%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230519C001950002022-09-28 1:26PM EST195.0047.8055.2056.200.00-1210.00%
ADP230519C002000002022-09-22 10:59AM EST200.0042.8044.4046.000.00--70.00%
ADP230519C002200002022-11-15 9:44AM EST220.0042.620.000.000.00-200.00%
ADP230519C002300002022-12-05 10:37AM EST230.0045.000.000.000.00-2000.00%
ADP230519C002400002022-11-18 1:56PM EST240.0029.500.000.000.00-2600.00%
ADP230519C002500002022-11-30 10:58AM EST250.0023.000.000.000.00-1700.00%
ADP230519C002600002022-12-05 3:59PM EST260.0022.560.000.000.00-100.10%
ADP230519C002700002022-12-05 3:41PM EST270.0016.800.000.000.00-401.56%
ADP230519C002800002022-12-06 11:58AM EST280.0011.200.000.000.00-803.13%
ADP230519C002900002022-12-02 2:30PM EST290.0010.400.000.000.00-603.13%
ADP230519C003000002022-12-06 1:02PM EST300.005.000.000.000.00-8206.25%
ADP230519C003100002022-12-06 12:53PM EST310.003.300.000.000.00-5106.25%
ADP230519C003200002022-12-06 12:33PM EST320.002.100.000.000.00-806.25%
ADP230519C003300002022-11-29 3:33PM EST330.001.060.000.000.00-406.25%
ADP230519C003400002022-12-01 11:50AM EST340.000.850.000.000.00-206.25%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230519P001100002022-10-24 2:05PM EST110.000.200.002.150.00--870.70%
ADP230519P001200002022-12-01 9:55AM EST120.000.150.000.000.00--025.00%
ADP230519P001400002022-11-23 10:00AM EST140.000.350.000.000.00--025.00%
ADP230519P001500002022-11-23 10:43AM EST150.000.500.000.000.00--012.50%
ADP230519P001700002022-11-17 2:23PM EST170.001.500.000.000.00-2012.50%
ADP230519P001750002022-10-21 1:14PM EST175.004.601.302.250.00-1342.35%
ADP230519P001800002022-11-18 10:06AM EST180.001.910.000.000.00-3012.50%
ADP230519P001850002022-11-09 1:03PM EST185.003.450.000.000.00-2012.50%
ADP230519P001900002022-12-02 12:50PM EST190.001.700.000.000.00-3012.50%
ADP230519P001950002022-11-29 9:30AM EST195.002.600.000.000.00-106.25%
ADP230519P002000002022-12-06 1:08PM EST200.003.200.000.000.00-206.25%
ADP230519P002100002022-12-05 3:43PM EST210.003.700.000.000.00-606.25%
ADP230519P002200002022-12-06 2:01PM EST220.006.100.000.000.00-106.25%
ADP230519P002300002022-12-06 11:56AM EST230.007.600.000.000.00-803.13%
ADP230519P002400002022-12-05 1:33PM EST240.008.600.000.000.00-603.13%
ADP230519P002500002022-12-05 10:48AM EST250.0010.700.000.000.00-601.56%
ADP230519P002600002022-12-05 11:51AM EST260.0014.600.000.000.00-300.00%
ADP230519P002700002022-12-06 3:54PM EST270.0022.860.000.000.00-400.00%
ADP230519P002800002022-12-05 11:54AM EST280.0024.200.000.000.00-300.00%
ADP230519P002900002022-12-02 11:36AM EST290.0028.300.000.000.00-500.00%