Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
263.95+1.37 (+0.52%)
At close: 01:00PM EST
263.27 -0.68 (-0.26%)
After hours: 04:08PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230616C001600002022-08-30 2:30PM EST160.0089.5072.3074.800.00--10.00%
ADP230616C001650002022-09-02 11:15AM EST165.0084.1867.7069.700.00-76760.00%
ADP230616C001750002022-09-02 10:40AM EST175.0075.1559.5061.700.00-42420.00%
ADP230616C001950002022-10-05 9:20AM EST195.0050.5051.9053.300.00-16300.00%
ADP230616C002000002022-10-26 8:52AM EST200.0048.000.000.000.00-100.00%
ADP230616C002100002022-10-26 8:45AM EST210.0041.000.000.000.00-600.00%
ADP230616C002200002022-11-04 11:35AM EST220.0031.1051.6054.200.00-6037.33%
ADP230616C002300002022-11-16 1:08PM EST230.0038.5044.2045.600.00-1034.31%
ADP230616C002400002022-11-22 2:41PM EST240.0035.9036.7038.700.00-6033.42%
ADP230616C002500002022-11-25 9:33AM EST250.0029.6029.7031.70+1.42+5.04%1031.65%
ADP230616C002600002022-11-22 2:12PM EST260.0022.3023.4024.900.00-1029.47%
ADP230616C002700002022-11-25 12:28PM EST270.0018.8017.8019.30+0.40+2.17%26028.06%
ADP230616C002800002022-11-25 12:28PM EST280.0014.1013.7015.40+0.20+1.44%71027.95%
ADP230616C002900002022-11-25 12:28PM EST290.0010.309.8011.20+0.72+7.52%13026.57%
ADP230616C003000002022-11-22 2:28PM EST300.006.806.707.800.00-2025.29%
ADP230616C003100002022-11-25 11:57AM EST310.004.804.805.800.00-4025.20%
ADP230616C003200002022-11-23 2:20PM EST320.002.403.103.600.00-1023.78%
ADP230616C003400002022-11-11 9:47AM EST340.001.351.152.550.00--025.92%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230616P001050002022-11-25 9:31AM EST105.000.150.101.00-0.85-85.00%6260.55%
ADP230616P001100002022-11-16 11:00AM EST110.000.190.100.300.00-1050.15%
ADP230616P001200002022-08-03 11:29AM EST120.000.600.002.700.00-41061.24%
ADP230616P001400002022-09-30 10:08AM EST140.002.000.003.100.00-1251.98%
ADP230616P001450002022-10-12 8:49AM EST145.002.450.000.000.00-1212.50%
ADP230616P001500002022-10-27 12:23PM EST150.001.700.401.950.00-2049.45%
ADP230616P001550002022-10-10 2:57PM EST155.003.100.953.300.00-610253.36%
ADP230616P001600002022-10-27 9:29AM EST160.002.300.651.050.00-9039.25%
ADP230616P001650002022-10-03 1:51PM EST165.003.771.502.500.00-202444.93%
ADP230616P001700002022-09-12 10:03AM EST170.002.864.805.500.00-11051.98%
ADP230616P001750002022-11-09 2:35PM EST175.002.651.201.750.00-2037.01%
ADP230616P001800002022-11-11 11:44AM EST180.003.001.601.800.00-1035.14%
ADP230616P001850002022-11-02 9:32AM EST185.004.101.852.450.00-1035.72%
ADP230616P001900002022-11-15 10:41AM EST190.003.402.102.400.00-6033.41%
ADP230616P001950002022-11-21 11:03AM EST195.003.402.052.750.00-1032.51%
ADP230616P002000002022-11-21 3:44PM EST200.004.001.953.900.00-2033.76%
ADP230616P002100002022-11-23 1:52PM EST210.004.703.504.300.00-3030.34%
ADP230616P002200002022-11-21 10:31AM EST220.007.104.905.800.00-2029.09%
ADP230616P002300002022-11-23 11:19AM EST230.007.807.007.500.00-1027.48%
ADP230616P002400002022-11-25 11:20AM EST240.009.909.4010.30-0.60-5.71%1026.87%
ADP230616P002500002022-11-25 12:48PM EST250.0012.8012.3013.70-3.00-18.99%2026.15%
ADP230616P002600002022-11-18 2:51PM EST260.0021.4016.1016.800.00-22424.10%
ADP230616P002700002022-11-25 12:01PM EST270.0020.7020.0021.90-1.60-7.17%7023.67%
ADP230616P002800002022-11-21 1:05PM EST280.0030.9225.6027.300.00-3022.54%