Australia markets open in 3 hours 12 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 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP260116C001100002024-04-15 10:30AM EDT110.00137.66132.50137.500.00-5945.60%
ADP260116C001200002023-10-26 11:52AM EDT120.00108.00111.50116.500.00--00.00%
ADP260116C001250002024-03-28 10:49AM EDT125.00128.49119.00124.000.00-2442.92%
ADP260116C001450002024-03-01 4:03PM EDT145.00108.92108.00113.000.00-1149.76%
ADP260116C001550002024-04-05 12:06PM EDT155.0096.9893.5098.000.00-1338.08%
ADP260116C001700002024-02-07 11:46AM EDT170.0089.2679.7084.500.00--134.44%
ADP260116C001800002024-02-16 4:30PM EDT180.0082.9872.4075.200.00-4031.61%
ADP260116C001900002023-10-25 11:38AM EDT190.0054.8058.5060.500.00--022.46%
ADP260116C001950002024-04-01 3:08PM EDT195.0065.5062.4065.200.00-8831.53%
ADP260116C002000002024-03-28 11:10AM EDT200.0065.7558.8061.800.00-1231.21%
ADP260116C002100002024-01-22 10:43AM EDT210.0050.120.000.000.00-140.00%
ADP260116C002200002024-04-19 10:34AM EDT220.0047.5045.7047.70+5.85+14.05%5828.71%
ADP260116C002300002024-04-05 2:49PM EDT230.0042.0039.6041.700.00-21427.94%
ADP260116C002400002024-04-02 3:48PM EDT240.0037.2034.2035.900.00-101927.02%
ADP260116C002500002024-04-19 10:38AM EDT250.0030.0029.0030.50-1.40-4.46%32426.09%
ADP260116C002600002024-04-01 10:58AM EDT260.0026.3724.4025.800.00-16825.38%
ADP260116C002700002024-04-19 10:44AM EDT270.0021.0120.2021.60-0.64-2.96%22324.72%
ADP260116C002800002024-04-17 9:37AM EDT280.0017.9016.6017.900.00-557724.12%
ADP260116C002900002024-03-19 1:25PM EDT290.0012.6011.0014.600.00-61723.50%
ADP260116C003000002024-04-19 3:54PM EDT300.0011.3210.9012.10+0.02+0.18%210723.22%
ADP260116C003100002024-04-15 3:43PM EDT310.009.508.609.700.00-1076022.71%
ADP260116C003200002024-02-26 11:58AM EDT320.008.407.408.400.00-1222.98%
ADP260116C003300002024-04-11 10:01AM EDT330.005.885.506.400.00-2422.23%
ADP260116C003400002024-02-06 12:20PM EDT340.004.503.504.300.00--220.88%
ADP260116C003500002024-04-19 1:57PM EDT350.003.583.504.10-0.04-1.10%1821.79%
ADP260116C003700002024-01-19 2:55PM EDT370.002.302.152.850.00-5221.94%
ADP260116C003800002024-04-08 11:14AM EDT380.002.001.552.250.00-1121.75%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP260116P001100002024-03-13 3:30PM EDT110.000.200.302.200.00-1239.06%
ADP260116P001200002024-01-31 11:26AM EDT120.000.900.000.000.00--1012.50%
ADP260116P001250002023-11-07 1:10PM EDT125.003.002.353.100.00--136.40%
ADP260116P001300002024-04-02 9:30AM EDT130.001.000.652.900.00-3434.02%
ADP260116P001400002024-01-25 4:06PM EDT140.002.450.652.800.00-2530.37%
ADP260116P001500002024-02-07 4:41PM EDT150.002.452.203.800.00-939429.56%
ADP260116P001550002024-03-01 4:03PM EDT155.002.452.402.950.00-1126.09%
ADP260116P001600002024-04-05 12:06PM EDT160.003.452.953.800.00-1326.42%
ADP260116P001650002024-01-22 10:46AM EDT165.004.992.953.300.00--223.91%
ADP260116P001700002024-04-04 10:35AM EDT170.004.104.005.000.00-4725.53%
ADP260116P001800002024-03-27 3:30PM EDT180.004.905.306.300.00-101124.43%
ADP260116P001850002024-04-05 11:38AM EDT185.006.405.907.000.00-2323.82%
ADP260116P001900002024-04-05 11:38AM EDT190.007.206.807.700.00-41423.14%
ADP260116P001950002024-04-05 2:07PM EDT195.008.107.708.700.00-1322.74%
ADP260116P002000002024-04-05 12:04PM EDT200.009.008.609.700.00-33722.24%
ADP260116P002100002024-04-05 2:06PM EDT210.0011.4010.9012.000.00-21521.26%
ADP260116P002200002024-04-11 2:14PM EDT220.0013.5013.6014.700.00-23220.27%
ADP260116P002300002024-04-11 2:14PM EDT230.0016.6016.6017.900.00-22119.31%
ADP260116P002400002024-04-05 2:06PM EDT240.0020.9020.5021.600.00-22518.31%
ADP260116P002500002024-03-15 3:20PM EDT250.0025.2924.8026.400.00-134417.69%
ADP260116P002600002024-03-06 4:59PM EDT260.0029.5528.9030.400.00-227015.91%
ADP260116P002700002024-03-04 1:35PM EDT270.0033.8033.7036.500.00-206115.19%
ADP260116P002800002023-11-01 12:52PM EDT280.0074.0049.1053.500.00-1123.27%
ADP260116P002900002024-03-15 12:01PM EDT290.0051.2048.1052.300.00-1215.27%