Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
258.33-5.62 (-2.13%)
At close: 04:00PM EST
258.33 0.00 (0.00%)
Pre-market: 06:04AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP240119C001000002022-09-16 12:40PM EST100.00133.50127.00131.500.00-120.00%
ADP240119C001100002022-01-26 9:49AM EST110.0092.5992.5097.500.00-340.00%
ADP240119C001300002022-03-15 2:34PM EST130.0086.80102.00105.400.00-100.00%
ADP240119C001500002022-05-13 1:06PM EST150.0067.4069.6073.800.00-120.00%
ADP240119C001550002022-04-18 11:15AM EST155.0080.4062.5067.000.00--220.00%
ADP240119C001600002021-11-10 6:54AM EST160.0046.8481.1085.400.00-18210.00%
ADP240119C001650002022-11-11 3:35PM EST165.0092.890.000.000.00-200.00%
ADP240119C001700002022-07-11 10:50AM EST170.0059.4089.1092.500.00-1132.84%
ADP240119C001750002022-10-05 11:31AM EST175.0074.8070.5074.200.00-12300.00%
ADP240119C001800002022-07-11 10:51AM EST180.0052.6080.7083.900.00-2332.18%
ADP240119C001850002021-11-10 6:54AM EST185.0030.5062.0066.500.00--70.00%
ADP240119C001900002022-02-07 10:28AM EST190.0037.8037.8040.400.00-150.00%
ADP240119C001950002022-11-11 12:16PM EST195.0067.960.000.000.00-500.00%
ADP240119C002000002022-11-28 11:44AM EST200.0072.800.000.000.00-1300.00%
ADP240119C002100002022-10-13 1:28PM EST210.0045.3056.8059.800.00-61829.82%
ADP240119C002200002022-11-28 2:33PM EST220.0056.550.000.000.00-100.00%
ADP240119C002300002022-10-24 2:00PM EST230.0040.0552.1053.200.00-126436.11%
ADP240119C002400002022-11-02 12:33PM EST240.0036.900.000.000.00-100.00%
ADP240119C002500002022-11-22 2:43PM EST250.0040.200.000.000.00-500.00%
ADP240119C002600002022-11-28 3:16PM EST260.0032.100.000.000.00-100.20%
ADP240119C002700002022-11-28 2:18PM EST270.0027.200.000.000.00-1600.78%
ADP240119C002800002022-11-28 12:40PM EST280.0023.700.000.000.00-401.56%
ADP240119C002900002022-11-28 1:26PM EST290.0019.600.000.000.00-503.13%
ADP240119C003000002022-11-25 10:51AM EST300.0018.200.000.000.00-403.13%
ADP240119C003100002022-11-22 3:05PM EST310.0014.600.000.000.00-10003.13%
ADP240119C003200002022-11-25 10:52AM EST320.0012.150.000.000.00-103.13%
ADP240119C003300002022-11-22 2:30PM EST330.009.300.000.000.00-106.25%
ADP240119C003400002022-11-25 12:24PM EST340.008.100.000.000.00-106.25%
ADP240119C003500002022-11-25 12:22PM EST350.006.500.000.000.00-406.25%
ADP240119C003600002022-11-22 11:31AM EST360.004.600.000.000.00-106.25%
ADP240119C003700002022-11-25 10:22AM EST370.003.900.000.000.00-306.25%
ADP240119C003800002022-11-25 10:24AM EST380.003.100.000.000.00-106.25%
ADP240119C003900002022-11-10 3:04PM EST390.002.500.000.000.00--06.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP240119P001000002022-11-16 9:30AM EST100.000.800.000.000.00-1012.50%
ADP240119P001050002022-08-03 9:11AM EST105.001.050.001.650.00-1150.15%
ADP240119P001100002022-08-03 9:11AM EST110.001.150.001.950.00-1349.48%
ADP240119P001150002022-11-07 1:56PM EST115.001.400.000.000.00-1012.50%
ADP240119P001200002022-09-21 1:07PM EST120.002.722.153.100.00-535449.95%
ADP240119P001250002022-10-25 9:45AM EST125.002.700.501.900.00-11842.65%
ADP240119P001300002022-11-10 9:30AM EST130.002.000.000.000.00-52012.50%
ADP240119P001350002022-11-18 9:30AM EST135.002.000.000.000.00-2012.50%
ADP240119P001400002022-11-22 9:30AM EST140.002.000.000.000.00-2012.50%
ADP240119P001450002022-09-19 9:37AM EST145.003.854.605.400.00-3029245.73%
ADP240119P001500002022-11-21 9:40AM EST150.002.700.000.000.00-2012.50%
ADP240119P001550002022-11-22 2:46PM EST155.002.700.000.000.00-2012.50%
ADP240119P001600002022-09-28 11:45AM EST160.006.654.605.500.00-1039.69%
ADP240119P001650002022-08-01 1:23PM EST165.005.605.105.700.00-1201638.14%
ADP240119P001700002022-11-18 10:10AM EST170.004.700.000.000.00-206.25%
ADP240119P001750002022-11-03 1:38PM EST175.007.300.000.000.00-506.25%
ADP240119P001800002022-11-01 8:56AM EST180.007.750.000.000.00-106.25%
ADP240119P001850002022-09-29 11:32AM EST185.0012.308.109.300.00-41736.70%
ADP240119P001900002022-11-25 10:52AM EST190.005.350.000.000.00-106.25%
ADP240119P001950002022-11-21 1:49PM EST195.007.200.000.000.00-506.25%
ADP240119P002000002022-11-25 10:01AM EST200.007.030.000.000.00-106.25%
ADP240119P002100002022-11-23 12:07PM EST210.009.300.000.000.00-403.13%
ADP240119P002200002022-11-23 12:00PM EST220.0011.400.000.000.00-103.13%
ADP240119P002300002022-11-28 3:18PM EST230.0014.510.000.000.00-903.13%
ADP240119P002400002022-11-28 3:55PM EST240.0017.800.000.000.00-2001.56%
ADP240119P002500002022-11-23 12:21PM EST250.0020.400.000.000.00-100.78%
ADP240119P002600002022-11-28 3:26PM EST260.0025.900.000.000.00-300.00%
ADP240119P002700002022-11-28 3:44PM EST270.0030.500.000.000.00-600.00%
ADP240119P002800002022-11-03 1:27PM EST280.0049.800.000.000.00--00.00%
ADP240119P002900002021-11-16 3:53PM EST290.0068.5071.0075.500.00--250.55%
ADP240119P003000002022-06-24 12:33PM EST300.0084.8579.9082.700.00-3350.76%
ADP240119P003100002022-08-01 1:27PM EST310.0072.1969.3071.000.00-2233.27%
ADP240119P003200002022-08-02 9:47AM EST320.0081.2076.4080.100.00--1034.67%