Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.90-2.59 (-1.03%)
At close: 04:00PM EDT
247.61 -1.29 (-0.52%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP250117C001050002024-03-08 1:45PM EDT105.00139.66139.60143.300.00-160.00%
ADP250117C001100002024-03-05 10:42AM EDT110.00133.67135.50139.400.00-1649.71%
ADP250117C001150002024-03-04 3:19PM EDT115.00129.97129.80134.000.00-5537.89%
ADP250117C001200002022-09-16 1:40PM EDT120.00118.50112.00116.500.00--10.00%
ADP250117C001250002024-02-27 11:27AM EDT125.00127.70124.50129.400.00-1360.83%
ADP250117C001400002024-03-05 4:54PM EDT140.00105.84102.20107.000.00-220.00%
ADP250117C001450002023-09-08 10:28AM EDT145.00111.00105.50109.300.00-1051.50%
ADP250117C001500002023-09-26 10:33AM EDT150.0095.0074.1078.100.00-190.00%
ADP250117C001550002024-04-05 12:06PM EDT155.0093.6887.6091.400.00-100.00%
ADP250117C001600002023-06-13 1:13PM EDT160.0070.7373.5077.500.00-110.00%
ADP250117C001700002024-04-25 1:22PM EDT170.0080.7579.6083.600.00-46342.67%
ADP250117C001750002023-12-05 11:05AM EDT175.0064.2765.5067.300.00-61620.00%
ADP250117C001800002024-05-24 2:52PM EDT180.0072.5370.0074.40+2.68+3.84%18139.87%
ADP250117C001850002023-06-16 2:18PM EDT185.0052.9056.4060.000.00-120.00%
ADP250117C001900002024-03-05 12:31PM EDT190.0059.6356.5058.900.00-40470.00%
ADP250117C001950002024-04-08 11:01AM EDT195.0057.9051.7054.100.00-51214.72%
ADP250117C002000002024-05-10 11:53AM EDT200.0052.5451.9055.700.00-414633.02%
ADP250117C002100002024-05-22 11:18AM EDT210.0048.7044.5045.700.00-130428.22%
ADP250117C002200002024-04-18 2:15PM EDT220.0034.7539.5041.000.00-526231.77%
ADP250117C002300002024-05-23 12:41PM EDT230.0032.9728.7029.900.00-220524.74%
ADP250117C002400002024-05-22 2:18PM EDT240.0026.2722.0024.400.00-119925.07%
ADP250117C002500002024-05-24 10:06AM EDT250.0017.0016.1017.30-3.04-15.17%196422.32%
ADP250117C002600002024-05-24 3:42PM EDT260.0011.5011.1011.80-1.90-14.18%1291020.56%
ADP250117C002700002024-05-24 3:02PM EDT270.008.007.508.10-1.30-13.98%721,23019.92%
ADP250117C002800002024-05-24 12:36PM EDT280.005.104.805.30-1.70-25.00%586919.32%
ADP250117C002900002024-05-22 3:26PM EDT290.004.302.903.400.00-145718.97%
ADP250117C003000002024-05-14 9:35AM EDT300.002.101.752.100.00-591918.67%
ADP250117C003100002024-05-08 11:23AM EDT310.001.021.001.300.00-1210118.57%
ADP250117C003200002024-05-20 1:09PM EDT320.000.900.700.850.00-4135018.78%
ADP250117C003300002024-04-01 12:53PM EDT330.001.000.801.150.00-23821.84%
ADP250117C003400002024-01-24 3:23PM EDT340.000.600.951.200.00-42123.79%
ADP250117C003500002024-02-02 4:08PM EDT350.001.100.251.850.00-44327.91%
ADP250117C003600002023-08-10 9:30AM EDT360.003.000.153.700.00-27434.95%
ADP250117C003700002024-05-06 9:30AM EDT370.000.630.050.750.00-153226.27%
ADP250117C003800002023-08-22 10:57AM EDT380.001.700.001.700.00-12032.22%
ADP250117C003900002023-10-25 9:32AM EDT390.001.200.000.000.00-4012.50%
ADP250117C004000002023-11-08 4:19PM EDT400.000.300.000.750.00-1548630.32%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP250117P001050002024-04-30 12:56PM EDT105.000.280.050.750.00-78250.71%
ADP250117P001100002024-05-20 9:30AM EDT110.000.100.000.750.00-32753.20%
ADP250117P001150002024-05-10 9:30AM EDT115.000.100.002.300.00-33354.57%
ADP250117P001200002024-04-12 11:12AM EDT120.000.330.052.400.00-11552.52%
ADP250117P001250002024-04-30 12:56PM EDT125.000.400.052.400.00-71657.50%
ADP250117P001300002024-01-17 3:20PM EDT130.000.810.001.800.00-4751.29%
ADP250117P001350002024-05-22 11:22AM EDT135.000.310.152.450.00-2552.23%
ADP250117P001400002023-06-22 10:23AM EDT140.002.750.602.800.00-342051.25%
ADP250117P001450002024-02-26 2:57PM EDT145.000.900.151.950.00-110344.64%
ADP250117P001500002024-04-25 3:38PM EDT150.000.800.201.850.00-15017241.77%
ADP250117P001550002024-01-23 2:34PM EDT155.001.000.101.050.00-11035.03%
ADP250117P001600002024-05-22 11:22AM EDT160.000.570.302.700.00-119940.92%
ADP250117P001650002024-03-11 2:15PM EDT165.001.290.552.450.00-14437.67%
ADP250117P001700002024-04-17 3:39PM EDT170.001.590.351.250.00-57330.26%
ADP250117P001750002024-03-27 12:02PM EDT175.001.371.501.800.00-221930.83%
ADP250117P001800002024-04-01 2:05PM EDT180.001.850.551.450.00-29327.39%
ADP250117P001850002024-05-16 11:03AM EDT185.001.251.201.450.00-16425.51%
ADP250117P001900002024-05-01 1:44PM EDT190.001.821.451.700.00-1111424.62%
ADP250117P001950002024-05-20 11:18AM EDT195.001.551.751.950.00-261,37723.59%
ADP250117P002000002024-05-24 3:34PM EDT200.002.202.052.35+0.22+11.11%1943222.89%
ADP250117P002100002024-05-23 12:14PM EDT210.002.852.953.400.00-473721.52%
ADP250117P002200002024-05-24 9:57AM EDT220.004.444.406.70+0.24+5.71%11,01423.31%
ADP250117P002300002024-05-23 1:02PM EDT230.006.106.607.100.00-31,28219.11%
ADP250117P002400002024-05-24 2:31PM EDT240.009.509.5010.00+0.80+9.20%2156417.88%
ADP250117P002500002024-05-24 3:55PM EDT250.0013.6013.5015.20+1.40+11.48%697718.33%
ADP250117P002600002024-05-22 1:06PM EDT260.0015.7016.6020.500.00-5036517.51%
ADP250117P002700002024-02-20 4:04PM EDT270.0024.5024.8028.500.00-163018.97%
ADP250117P002800002023-10-12 2:07PM EDT280.0037.3950.7055.000.00-2044.40%
ADP250117P002900002022-10-31 3:03PM EDT290.0060.3044.1048.900.00--126.34%
ADP250117P003300002022-11-03 2:38PM EDT330.0093.5066.5071.000.00--40.00%
ADP250117P003500002022-11-02 1:53PM EDT350.00106.2081.5086.500.00--30.00%
ADP250117P004000002023-06-01 9:43AM EDT400.00191.20178.00182.500.00-1083.74%