Australia markets close in 2 hours 7 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
215.87+2.65 (+1.24%)
At close: 04:00PM EDT
216.67 +0.80 (+0.37%)
After hours: 05:55PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230616C001500002023-02-28 3:11PM EDT150.0072.9566.5069.400.00-3255.65%
ADP230616C001600002022-08-30 3:30PM EDT160.0089.5072.3074.800.00--1109.35%
ADP230616C001650002022-12-05 3:24PM EDT165.00102.8074.5078.900.00-760128.71%
ADP230616C001700002023-01-05 4:06PM EDT170.0068.5056.2059.200.00-1978.13%
ADP230616C001750002023-03-02 11:09AM EDT175.0048.6243.5045.300.00-48647.07%
ADP230616C001800002023-01-19 12:45PM EDT180.0057.3049.3052.600.00-11077.06%
ADP230616C001850002023-01-05 4:00PM EDT185.0055.4043.8045.100.00-61567.08%
ADP230616C001900002022-12-07 10:48AM EDT190.0073.2351.0053.700.00--396.67%
ADP230616C001950002023-01-27 12:49PM EDT195.0033.0030.3031.900.00-13249.19%
ADP230616C002000002023-03-14 3:24PM EDT200.0019.8021.8023.400.00-14834.58%
ADP230616C002100002023-03-17 10:52AM EDT210.0014.5015.5016.10-1.00-6.45%17331.08%
ADP230616C002200002023-03-20 10:46AM EDT220.009.409.7010.30-0.90-8.74%522028.72%
ADP230616C002300002023-03-20 2:50PM EDT230.005.605.506.00-0.24-4.11%2093426.90%
ADP230616C002400002023-03-20 1:44PM EDT240.002.852.753.20-0.40-12.31%8934925.65%
ADP230616C002500002023-03-20 2:09PM EDT250.001.280.952.05-0.32-20.00%248626.87%
ADP230616C002600002023-03-20 1:59PM EDT260.000.690.500.90-0.04-5.48%141125.51%
ADP230616C002700002023-03-16 2:07PM EDT270.000.400.100.500.00-330026.05%
ADP230616C002800002023-03-16 12:15PM EDT280.000.500.000.550.00-330929.88%
ADP230616C002900002023-03-07 3:22PM EDT290.000.200.000.500.00-110232.50%
ADP230616C003000002023-03-02 4:14PM EDT300.000.130.000.450.00-214334.82%
ADP230616C003100002023-01-31 4:05PM EDT310.001.000.000.750.00-54941.04%
ADP230616C003200002022-12-14 12:31PM EDT320.003.400.200.450.00-612940.26%
ADP230616C003300002022-12-14 1:03PM EDT330.002.150.050.250.00-2739.26%
ADP230616C003400002022-11-11 10:47AM EDT340.001.350.851.200.00--151.90%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230616P001050002023-01-12 10:30AM EDT105.000.100.000.250.00-1961.33%
ADP230616P001100002023-01-17 10:30AM EDT110.000.100.000.000.00-1725.00%
ADP230616P001200002023-01-23 3:54PM EDT120.000.500.001.450.00-21166.16%
ADP230616P001300002023-02-27 10:30AM EDT130.000.150.000.500.00-10154.54%
ADP230616P001400002023-03-03 12:01PM EDT140.000.200.100.650.00-2449.81%
ADP230616P001450002023-03-16 1:53PM EDT145.000.520.150.750.00-2247.63%
ADP230616P001500002023-03-03 10:32AM EDT150.000.400.201.000.00-1446.88%
ADP230616P001550002023-01-25 12:39PM EDT155.000.940.400.850.00-210741.90%
ADP230616P001600002023-03-10 3:29PM EDT160.000.950.801.000.00-63939.94%
ADP230616P001650002022-10-03 2:51PM EDT165.003.771.502.500.00-202446.38%
ADP230616P001700002023-03-16 1:22PM EDT170.001.631.052.600.00-1024743.02%
ADP230616P001750002023-03-15 12:26PM EDT175.002.651.302.100.00-112036.67%
ADP230616P001800002023-03-15 2:56PM EDT180.003.002.052.800.00-1848536.24%
ADP230616P001850002023-03-15 1:05PM EDT185.004.201.303.100.00-17033.62%
ADP230616P001900002023-03-15 12:21PM EDT190.004.902.353.800.00-4132932.23%
ADP230616P001950002023-03-20 10:29AM EDT195.004.994.004.50+0.99+24.75%29830.37%
ADP230616P002000002023-03-20 10:11AM EDT200.006.404.605.60-0.90-12.33%332229.23%
ADP230616P002100002023-03-17 1:01PM EDT210.009.208.108.500.00-3358126.86%
ADP230616P002200002023-03-17 3:03PM EDT220.0013.8012.1012.900.00-11,15325.11%
ADP230616P002300002023-03-20 2:31PM EDT230.0019.0017.7018.90-3.20-14.41%22,53223.69%
ADP230616P002400002023-03-06 12:23PM EDT240.0026.8024.4027.00+8.30+44.86%127624.60%
ADP230616P002500002023-03-20 9:30AM EDT250.0036.0533.1035.20-0.04-0.11%124122.38%
ADP230616P002600002023-01-31 11:51AM EDT260.0037.5036.8040.600.00-61930.00%
ADP230616P002700002023-03-09 4:18PM EDT270.0049.6052.5055.600.00-333432.91%
ADP230616P002800002023-01-18 4:54PM EDT280.0045.6749.5054.200.00-100.00%
ADP230616P002900002023-02-02 11:36AM EDT290.0061.0464.8067.400.00--00.00%