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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP240119C001000002022-03-25 11:21AM EDT100.00118.20122.50126.300.00-120.00%
ADP240119C001100002022-01-26 10:49AM EDT110.0092.5992.5097.500.00-340.00%
ADP240119C001300002022-03-15 3:34PM EDT130.0086.80102.00105.400.00-100.00%
ADP240119C001500002022-05-13 2:06PM EDT150.0067.4069.6073.800.00-120.00%
ADP240119C001550002022-04-18 12:15PM EDT155.0080.4062.5067.000.00--220.00%
ADP240119C001600002021-11-10 7:54AM EDT160.0046.8481.1085.400.00-18210.00%
ADP240119C001650002022-07-11 11:51AM EDT165.0063.0092.5096.400.00--231.55%
ADP240119C001700002022-07-11 11:50AM EDT170.0059.4089.1092.500.00-1131.97%
ADP240119C001750002022-06-24 12:41PM EDT175.0057.1056.0061.000.00-2600.00%
ADP240119C001800002022-07-11 11:51AM EDT180.0052.6080.7083.900.00-2330.90%
ADP240119C001850002021-11-10 7:54AM EDT185.0030.5062.0066.500.00--70.00%
ADP240119C001900002022-02-07 11:28AM EDT190.0037.8037.8040.400.00-150.00%
ADP240119C001950002022-07-11 11:38AM EDT195.0043.4068.5072.800.00-6731.02%
ADP240119C002000002022-08-10 9:50AM EDT200.0067.4569.4073.000.00-210635.25%
ADP240119C002100002022-07-11 11:57AM EDT210.0034.9059.0062.300.00-51930.61%
ADP240119C002200002022-08-08 1:14PM EDT220.0049.8056.0058.400.00-321032.83%
ADP240119C002300002022-08-05 2:50PM EDT230.0048.1048.3051.60+6.00+14.25%129231.69%
ADP240119C002400002022-08-12 12:35PM EDT240.0041.8543.4045.90+1.55+3.85%115431.23%
ADP240119C002500002022-08-12 9:34AM EDT250.0034.3037.6040.10-1.20-3.38%437430.35%
ADP240119C002600002022-08-12 3:46PM EDT260.0033.2332.5034.50+2.73+8.95%120829.33%
ADP240119C002700002022-08-12 3:46PM EDT270.0028.5727.7029.70+10.87+61.41%12328.64%
ADP240119C002800002022-08-09 10:08AM EDT280.0021.3023.5025.600.00-122628.19%
ADP240119C002900002022-08-04 3:21PM EDT290.0014.1019.7021.900.00-3627.75%
ADP240119C003000002022-07-01 9:30AM EDT300.005.508.8012.500.00-1221.99%
ADP240119C003100002022-08-04 11:45AM EDT310.009.3013.4015.400.00-15126.67%
ADP240119C003200002022-06-01 11:24AM EDT320.005.072.054.400.00-11117.30%
ADP240119C003400002022-07-29 3:22PM EDT340.004.207.2010.000.00-11626.86%
ADP240119C003600002022-08-09 2:45PM EDT360.004.304.607.10+0.30+7.50%1326.53%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP240119P001000002022-06-24 3:13PM EDT100.001.700.002.400.00-72150.45%
ADP240119P001050002022-08-03 10:11AM EDT105.001.050.003.300.00-1151.76%
ADP240119P001100002022-08-03 10:11AM EDT110.001.150.001.950.00-1343.87%
ADP240119P001150002022-03-18 10:35AM EDT115.003.401.553.500.00-11047.81%
ADP240119P001200002022-06-21 11:46AM EDT120.003.402.503.200.00-535344.62%
ADP240119P001250002022-08-03 1:17PM EDT125.002.100.003.100.00-31242.23%
ADP240119P001300002022-08-08 9:31AM EDT130.002.000.002.800.00-2439.28%
ADP240119P001350002022-08-10 9:31AM EDT135.002.000.002.800.00-2937.43%
ADP240119P001400002022-08-08 9:31AM EDT140.002.500.704.500.00-2840.31%
ADP240119P001500002022-07-26 2:53PM EDT150.006.002.353.800.00-1234.89%
ADP240119P001550002022-07-22 11:34AM EDT155.006.701.753.900.00-2833.40%
ADP240119P001600002022-01-26 10:36AM EDT160.0014.8011.8013.200.00-1148.06%
ADP240119P001650002022-08-01 2:23PM EDT165.005.602.606.300.00-1201634.82%
ADP240119P001700002022-07-26 11:49AM EDT170.009.703.906.100.00-509132.70%
ADP240119P001750002022-08-02 12:24PM EDT175.007.464.905.600.00-12015430.12%
ADP240119P001800002022-08-04 3:21PM EDT180.007.705.806.900.00-3430.59%
ADP240119P001850002022-08-04 9:50AM EDT185.008.556.508.300.00-601230.97%
ADP240119P001900002022-08-05 1:37PM EDT190.009.176.708.900.00-16034130.07%
ADP240119P001950002022-08-09 10:50AM EDT195.009.688.009.800.00-1008529.51%
ADP240119P002000002022-08-10 11:17AM EDT200.0010.608.8010.900.00-11021729.11%
ADP240119P002100002022-08-12 3:52PM EDT210.0011.809.1014.00-1.40-10.61%6019929.01%
ADP240119P002200002022-08-12 12:56PM EDT220.0015.0014.0015.70-0.80-5.06%135127.05%
ADP240119P002300002022-08-12 3:52PM EDT230.0017.3115.4018.80-17.19-49.83%602526.19%
ADP240119P002400002022-08-05 11:24AM EDT240.0025.7519.6022.700.00-1725.67%
ADP240119P002500002022-08-12 3:43PM EDT250.0025.2124.4026.90-1.89-6.97%14624.99%
ADP240119P002600002022-08-12 3:43PM EDT260.0029.7128.9031.10-3.44-10.38%12023.93%
ADP240119P002900002021-11-16 4:53PM EDT290.0068.5071.0075.500.00--244.45%
ADP240119P003000002022-06-24 1:33PM EDT300.0084.8579.9082.700.00-3344.61%
ADP240119P003100002022-08-01 2:27PM EDT310.0072.1958.6062.300.00--220.81%
ADP240119P003200002022-08-02 10:47AM EDT320.0081.2066.2070.000.00--1020.18%