Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
264.14+7.08 (+2.75%)
At close: 04:00PM EST
263.00 -1.14 (-0.43%)
Pre-market: 04:27AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP250117C001200002022-09-16 12:40PM EST120.00118.50112.00116.500.00--10.00%
ADP250117C002100002022-10-13 1:27PM EST210.0055.3065.0069.500.00--726.43%
ADP250117C002200002022-11-23 11:46AM EST220.0071.000.000.000.00-100.00%
ADP250117C002300002022-10-26 9:00AM EST230.0050.800.000.000.00-600.00%
ADP250117C002400002022-11-29 9:41AM EST240.0056.200.000.000.00-200.00%
ADP250117C002500002022-11-18 12:13PM EST250.0050.350.000.000.00-100.00%
ADP250117C002600002022-11-09 3:59PM EST260.0038.120.000.000.00-4600.00%
ADP250117C002700002022-11-10 2:26PM EST270.0039.800.000.000.00-200.39%
ADP250117C002800002022-11-10 2:27PM EST280.0035.800.000.000.00-500.78%
ADP250117C003000002022-11-22 10:36AM EST300.0030.000.000.000.00--01.56%
ADP250117C003300002022-11-03 9:56AM EST330.0016.900.000.000.00-303.13%
ADP250117C003400002022-11-07 10:33AM EST340.0014.200.000.000.00-103.13%
ADP250117C003500002022-11-07 3:27PM EST350.0013.200.000.000.00-503.13%
ADP250117C003600002022-11-30 12:03PM EST360.0012.900.000.000.00-103.13%
ADP250117C003700002022-11-22 2:25PM EST370.0012.900.000.000.00-406.25%
ADP250117C003800002022-11-30 1:30PM EST380.009.850.000.000.00-206.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP250117P001100002022-11-09 10:41AM EST110.002.500.000.000.00-1012.50%
ADP250117P001150002022-11-09 10:34AM EST115.002.850.000.000.00-2012.50%
ADP250117P001200002022-09-20 12:59PM EST120.004.002.006.600.00--245.57%
ADP250117P001250002022-09-12 8:30AM EST125.002.000.000.000.00--212.50%
ADP250117P001350002022-09-15 11:26AM EST135.005.404.108.600.00--343.37%
ADP250117P001400002022-09-26 11:28AM EST140.006.503.507.500.00--239.67%
ADP250117P001800002022-09-15 11:37AM EST180.0014.1413.0018.000.00--138.85%
ADP250117P002000002022-11-29 11:57AM EST200.0013.000.000.000.00-103.13%
ADP250117P002400002022-11-15 12:44PM EST240.0028.000.000.000.00-101.56%
ADP250117P002500002022-11-04 1:28PM EST250.0040.100.000.000.00-200.78%
ADP250117P002600002022-11-28 2:31PM EST260.0032.900.000.000.00-200.20%
ADP250117P002700002022-11-28 3:49PM EST270.0038.000.000.000.00-300.00%
ADP250117P002800002022-11-01 1:57PM EST280.0052.100.000.000.00--00.00%
ADP250117P002900002022-10-31 2:03PM EST290.0060.3044.1048.900.00--121.45%
ADP250117P003300002022-11-03 1:38PM EST330.0093.500.000.000.00--00.00%
ADP250117P003500002022-11-02 12:53PM EST350.00106.200.000.000.00--00.00%