Australia markets open in 8 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
241.99-0.91 (-0.37%)
At close: 04:00PM EDT
241.99 0.00 (0.00%)
After hours: 05:33PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP240621C001100002024-02-20 12:43PM EDT110.00144.42138.20143.000.00-55176.22%
ADP240621C001450002024-03-01 4:03PM EDT145.00106.62104.00108.800.00-10129.65%
ADP240621C001550002023-10-30 1:13PM EDT155.0065.4074.2078.900.00-220.00%
ADP240621C001600002023-12-18 11:34AM EDT160.0077.0076.2081.000.00-1100.00%
ADP240621C001650002023-10-31 9:58AM EDT165.0056.500.000.000.00-1140.00%
ADP240621C001700002023-12-05 11:05AM EDT170.0065.4266.2068.800.00-61620.00%
ADP240621C001750002024-03-01 11:47AM EDT175.0075.8674.5078.900.00-67695.21%
ADP240621C001800002023-12-05 1:24PM EDT180.0056.0058.2058.800.00-3420.00%
ADP240621C001850002024-03-05 12:31PM EDT185.0060.4356.5061.000.00-40360.28%
ADP240621C001900002023-11-14 11:58AM EDT190.0047.0052.9054.400.00-32747.71%
ADP240621C001950002023-12-01 12:01PM EDT195.0042.0043.6045.000.00-1320.00%
ADP240621C002000002024-03-05 4:39PM EDT200.0046.0042.0046.500.00-112949.54%
ADP240621C002100002024-01-30 3:39PM EDT210.0033.7042.0045.400.00-18964.56%
ADP240621C002200002024-04-18 3:22PM EDT220.0026.1824.2027.00-5.32-16.89%110033.97%
ADP240621C002300002024-04-04 2:20PM EDT230.0019.4417.1018.900.00-140430.13%
ADP240621C002400002024-04-17 3:37PM EDT240.0011.6810.4010.700.00-179423.85%
ADP240621C002500002024-04-18 1:26PM EDT250.005.825.505.80-0.65-10.05%31,17022.36%
ADP240621C002600002024-04-17 2:16PM EDT260.003.062.502.850.00-380121.74%
ADP240621C002700002024-04-17 3:27PM EDT270.001.301.001.25-0.02-1.52%147421.35%
ADP240621C002800002024-04-17 3:40PM EDT280.000.560.400.600.00-122722.00%
ADP240621C002900002024-04-17 10:34AM EDT290.000.100.050.700.00-131226.83%
ADP240621C003000002024-04-17 12:13PM EDT300.000.190.051.350.00-57135.38%
ADP240621C003100002023-11-17 11:25AM EDT310.000.540.100.750.00-53634.72%
ADP240621C003200002023-08-02 10:36AM EDT320.001.751.702.200.00-11148.25%
ADP240621C003300002024-02-08 1:06PM EDT330.000.150.001.950.00-18850.54%
ADP240621C003400002023-11-06 4:50PM EDT340.000.250.002.300.00-13156.18%
ADP240621C003600002023-11-15 4:52PM EDT360.000.200.001.250.00-1355.32%
ADP240621C003700002023-11-15 4:55PM EDT370.000.250.002.200.00--156.86%
ADP240621C003800002023-11-15 2:59PM EDT380.000.200.002.200.00--159.62%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP240621P001050002024-04-18 2:28PM EDT105.000.190.000.50-0.11-36.67%24588.09%
ADP240621P001100002024-03-12 9:30AM EDT110.000.100.000.000.00-41150.00%
ADP240621P001150002023-05-03 10:37AM EDT115.001.550.351.350.00-2195.70%
ADP240621P001200002024-04-08 10:56AM EDT120.000.190.001.350.00-2887.26%
ADP240621P001250002024-04-02 10:50AM EDT125.000.100.002.200.00-1390.28%
ADP240621P001350002024-03-05 11:40AM EDT135.000.250.000.750.00-4867.38%
ADP240621P001400002024-01-10 10:50AM EDT140.000.380.000.750.00-51663.62%
ADP240621P001450002023-12-22 3:51PM EDT145.000.560.052.400.00-51974.00%
ADP240621P001500002024-04-08 10:07AM EDT150.000.050.000.500.00-62953.13%
ADP240621P001550002024-03-01 4:03PM EDT155.000.980.001.450.00-111959.33%
ADP240621P001600002023-11-28 2:50PM EDT160.001.000.401.400.00-154358.03%
ADP240621P001650002023-10-27 9:30AM EDT165.002.601.101.350.00-3057.96%
ADP240621P001700002024-03-27 1:14PM EDT170.000.320.051.500.00-82256.74%
ADP240621P001750002024-03-08 2:05PM EDT175.000.450.052.400.00-23350.54%
ADP240621P001800002024-01-31 10:34AM EDT180.000.420.000.000.00-218912.50%
ADP240621P001850002024-01-31 10:32AM EDT185.000.670.000.000.00-158412.50%
ADP240621P001900002024-02-23 10:43AM EDT190.000.450.052.550.00-167348.52%
ADP240621P001950002024-03-22 2:33PM EDT195.000.540.200.750.00-159632.64%
ADP240621P002000002024-04-04 3:32PM EDT200.000.690.300.900.00-121030.77%
ADP240621P002100002024-04-18 2:28PM EDT210.001.201.001.20-0.02-1.64%247926.34%
ADP240621P002200002024-04-17 10:20AM EDT220.001.801.902.200.00-195024.10%
ADP240621P002300002024-04-18 10:59AM EDT230.003.503.804.50-0.40-10.26%31,19723.40%
ADP240621P002400002024-04-18 2:33PM EDT240.007.506.507.90+1.10+17.19%729421.85%
ADP240621P002500002024-04-18 10:17AM EDT250.0011.7012.4013.90-0.60-4.88%538222.61%
ADP240621P002600002024-04-16 2:34PM EDT260.0018.2017.0020.100.00-119119.20%
ADP240621P002700002024-04-17 9:48AM EDT270.0026.0327.0031.000.00-2728.39%
ADP240621P002800002023-10-19 12:25PM EDT280.0033.3049.0053.500.00-6064.67%
ADP240621P002900002023-09-20 3:59PM EDT290.0046.1048.0050.300.00-4036.00%
ADP240621P003800002024-04-10 2:26PM EDT380.00134.35135.90140.000.00--067.00%