Australia markets open in 2 hours 37 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
243.31+1.32 (+0.55%)
At close: 04:00PM EDT
243.77 +0.46 (+0.19%)
After hours: 06:01PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP240816C001650002024-01-31 10:38AM EDT165.0084.000.000.000.00--10.00%
ADP240816C001900002024-01-04 12:30PM EDT190.0051.1060.6064.500.00--1058.02%
ADP240816C001950002024-03-15 10:37AM EDT195.0051.1050.2053.600.00--143.04%
ADP240816C002000002024-01-31 11:25AM EDT200.0052.000.000.000.00-1000.00%
ADP240816C002100002024-03-20 9:41AM EDT210.0040.2036.0040.400.00-11537.77%
ADP240816C002200002024-03-11 3:21PM EDT220.0031.8030.3032.200.00-22534.75%
ADP240816C002300002024-02-27 3:14PM EDT230.0028.1725.1027.600.00-11237.80%
ADP240816C002400002024-04-16 12:54PM EDT240.0016.5214.6015.200.00-310624.60%
ADP240816C002500002024-04-19 3:40PM EDT250.009.509.5010.000.00-220623.38%
ADP240816C002600002024-04-19 3:44PM EDT260.005.805.706.10-1.15-16.55%81,01522.35%
ADP240816C002700002024-04-19 3:46PM EDT270.003.203.203.50+0.21+7.02%130421.66%
ADP240816C002800002024-04-08 3:56PM EDT280.002.351.702.000.00-1065921.55%
ADP240816C002900002024-04-08 12:50PM EDT290.001.250.901.050.00-94521.27%
ADP240816C003000002024-04-17 9:37AM EDT300.000.550.201.000.00-12424.02%
ADP240816C003100002024-04-01 12:05PM EDT310.000.310.051.650.00-1230.04%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP240816P001200002024-04-11 3:23PM EDT120.000.050.001.400.00-2565.53%
ADP240816P001350002024-03-05 11:40AM EDT135.000.300.000.750.00--250.39%
ADP240816P001400002024-01-02 3:17PM EDT140.000.600.002.350.00-1258.07%
ADP240816P001650002024-01-03 4:00PM EDT165.001.380.002.650.00-2852.26%
ADP240816P001750002024-02-07 1:46PM EDT175.000.730.302.050.00-1242.94%
ADP240816P001800002024-03-18 3:04PM EDT180.000.650.151.350.00-222836.12%
ADP240816P001850002024-02-01 3:48PM EDT185.001.150.352.450.00-1639.04%
ADP240816P001900002024-03-19 11:02AM EDT190.000.900.351.100.00-1629.40%
ADP240816P001950002024-04-11 3:23PM EDT195.000.900.951.100.00-22226.92%
ADP240816P002000002024-04-11 11:39AM EDT200.001.351.201.450.00-16926.23%
ADP240816P002100002024-04-19 11:28AM EDT210.002.201.952.20+0.45+25.71%56223.99%
ADP240816P002200002024-04-16 9:57AM EDT220.003.503.303.600.00-524722.41%
ADP240816P002300002024-04-18 10:52AM EDT230.005.505.505.800.00-319020.93%
ADP240816P002400002024-04-19 2:43PM EDT240.009.508.809.400.00-614020.04%
ADP240816P002500002024-04-19 3:55PM EDT250.0013.8313.7014.20-0.57-3.96%1025318.82%
ADP240816P002600002024-04-17 12:19PM EDT260.0022.4018.2022.200.00-114521.16%
ADP240816P002700002024-03-01 4:24PM EDT270.0023.4021.7022.700.00-10100.00%