Australia markets open in 5 hours 42 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
226.19-1.56 (-0.68%)
At close: 04:00PM EDT
225.56 -0.63 (-0.28%)
After hours: 06:39PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP221007C002125002022-09-19 12:06PM EDT212.5021.5013.5015.500.00--057.79%
ADP221007C002275002022-09-30 3:48PM EDT227.503.563.003.30-0.15-4.04%155733.79%
ADP221007C002300002022-09-30 3:56PM EDT230.002.131.902.30-1.02-32.38%202833.55%
ADP221007C002325002022-09-30 12:34PM EDT232.502.131.151.55+0.03+1.43%74233.45%
ADP221007C002350002022-09-30 1:20PM EDT235.001.100.650.90-0.20-15.38%147132.03%
ADP221007C002375002022-09-29 2:34PM EDT237.500.700.350.550.00-116332.08%
ADP221007C002400002022-09-30 1:22PM EDT240.000.350.000.35-1.15-76.67%263532.76%
ADP221007C002425002022-09-29 1:07PM EDT242.500.330.000.20+0.08+32.00%164832.81%
ADP221007C002450002022-09-30 3:39PM EDT245.000.150.050.20-0.10-40.00%2097336.57%
ADP221007C002500002022-09-29 9:46AM EDT250.000.200.000.100.00-51838.97%
ADP221007C002550002022-09-09 10:43AM EDT255.001.800.000.650.00-2355.52%
ADP221007C002600002022-09-16 10:15AM EDT260.000.200.000.150.00-1354.69%
ADP221007C002700002022-09-08 1:22PM EDT270.000.310.000.150.00-3360.55%
ADP221007C003100002022-09-07 3:15PM EDT310.000.050.001.050.00-5474131.15%
ADP221007C003150002022-09-20 10:41AM EDT315.000.050.000.150.00-14103.91%
ADP221007C003200002022-09-20 10:41AM EDT320.000.050.000.900.00-12138.18%
ADP221007C003250002022-08-29 11:35AM EDT325.000.150.000.350.00-13124.81%
ADP221007C003300002022-09-30 3:46PM EDT330.000.010.000.05-0.04-80.00%15397103.91%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP221007P001500002022-09-08 9:55AM EDT150.000.050.000.400.00--14149.22%
ADP221007P001550002022-09-08 9:51AM EDT155.000.050.002.150.00--2186.18%
ADP221007P001800002022-09-26 9:33AM EDT180.000.030.000.200.00-111180.66%
ADP221007P001850002022-08-30 2:46PM EDT185.000.250.000.250.00--174.61%
ADP221007P001900002022-09-29 10:47AM EDT190.000.100.000.150.00-1661.33%
ADP221007P001950002022-09-01 10:51AM EDT195.000.400.000.200.00--455.47%
ADP221007P002000002022-09-01 10:51AM EDT200.000.620.050.250.00--450.39%
ADP221007P002050002022-09-29 3:10PM EDT205.000.550.150.500.00-1553.47%
ADP221007P002100002022-09-29 2:34PM EDT210.000.720.150.650.00-2346.24%
ADP221007P002150002022-09-30 3:00PM EDT215.000.850.650.95-0.36-29.75%36339.84%
ADP221007P002200002022-09-30 3:56PM EDT220.001.521.301.80-0.45-22.84%2314936.69%
ADP221007P002225002022-09-29 2:00PM EDT222.503.132.002.450.00-33835.11%
ADP221007P002250002022-09-30 3:57PM EDT225.003.053.003.30-0.65-17.57%1013733.51%
ADP221007P002275002022-09-30 10:37AM EDT227.503.134.104.50-1.21-27.88%106932.84%
ADP221007P002300002022-09-29 10:15AM EDT230.004.905.306.00-1.85-27.41%510632.53%
ADP221007P002325002022-09-30 10:05AM EDT232.506.207.207.80+0.65+11.71%11832.84%
ADP221007P002350002022-09-28 11:07AM EDT235.007.439.109.700.00-11531.91%
ADP221007P002400002022-09-27 3:50PM EDT240.0013.0013.2014.500.00-2439.28%
ADP221007P002450002022-09-09 10:46AM EDT245.007.1017.7019.200.00-1242.14%
ADP221007P002500002022-09-21 1:30PM EDT250.0015.5022.2024.300.00-12252.69%
ADP221007P002700002022-08-30 10:36AM EDT270.0026.3042.4044.500.00-1087.84%