Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
256.78+6.55 (+2.62%)
At close: 04:00PM EDT
256.00 -0.78 (-0.30%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230616C002000002022-06-01 1:28PM EDT200.0036.8030.9033.700.00--70.00%
ADP230616C002100002022-06-01 11:38AM EDT210.0031.2023.7025.700.00--80.00%
ADP230616C002200002022-07-26 3:59PM EDT220.0022.4047.7050.400.00-5632.55%
ADP230616C002300002022-08-08 1:14PM EDT230.0036.2040.3043.000.00-27431.03%
ADP230616C002400002022-08-12 10:30AM EDT240.0032.1133.6037.00+1.61+5.28%158630.65%
ADP230616C002500002022-08-12 11:04AM EDT250.0027.0028.2031.10+1.73+6.85%119729.78%
ADP230616C002600002022-08-12 11:46AM EDT260.0021.7022.3024.50+0.54+2.55%414127.60%
ADP230616C002700002022-08-10 1:07PM EDT270.0016.5017.5019.700.00-24926.76%
ADP230616C002800002022-08-12 11:45AM EDT280.0013.2013.9015.60+2.70+25.71%21526.05%
ADP230616C002900002022-07-28 10:46AM EDT290.005.209.2013.200.00-11126.61%
ADP230616C003100002022-08-08 11:45AM EDT310.005.005.307.100.00-1124.46%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230616P001050002022-07-07 3:29PM EDT105.001.000.002.400.00--254.61%
ADP230616P001100002022-07-14 9:30AM EDT110.001.450.002.550.00-1352.64%
ADP230616P001200002022-08-03 12:29PM EDT120.000.600.001.900.00-41051.76%
ADP230616P001400002022-08-03 11:49AM EDT140.001.750.002.000.00-1143.03%
ADP230616P001450002022-07-27 2:35PM EDT145.002.300.000.000.00-1112.50%
ADP230616P001500002022-07-28 12:54PM EDT150.002.190.002.450.00-1240.74%
ADP230616P001550002022-08-08 1:38PM EDT155.002.151.202.200.00-49737.68%
ADP230616P001600002022-05-26 1:50PM EDT160.006.604.207.500.00--2450.70%
ADP230616P001650002022-07-15 3:15PM EDT165.006.502.102.650.00-1435.39%
ADP230616P001700002022-08-02 12:56PM EDT170.004.102.502.950.00-11034.41%
ADP230616P001750002022-08-05 3:46PM EDT175.004.102.853.100.00-16132.93%
ADP230616P001800002022-08-05 3:07PM EDT180.004.803.303.700.00-18524632.64%
ADP230616P001850002022-08-05 2:56PM EDT185.005.303.804.400.00-12832.39%
ADP230616P001900002022-08-10 12:34PM EDT190.005.004.204.600.00-126730.88%
ADP230616P001950002022-08-05 3:48PM EDT195.006.504.905.200.00-12830.17%
ADP230616P002000002022-08-12 11:24AM EDT200.006.205.106.30-2.20-26.19%23330.27%
ADP230616P002100002022-08-09 11:16AM EDT210.008.607.107.600.00-426328.37%
ADP230616P002200002022-08-09 11:20AM EDT220.0010.909.009.600.00-498027.10%
ADP230616P002300002022-08-09 2:16PM EDT230.0014.1010.7012.300.00-760026.20%
ADP230616P002400002022-08-10 12:34PM EDT240.0016.7014.8015.600.00-13625.37%
ADP230616P002500002022-08-12 2:25PM EDT250.0019.3018.6019.20-3.10-13.84%613524.21%