Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
225.31-3.68 (-1.61%)
At close: 04:00PM EST
225.31 0.00 (0.00%)
After hours: 04:15PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230203C002150002023-02-03 10:05AM EST215.0011.208.8011.60+3.22+40.35%1016103.91%
ADP230203C002175002023-02-02 9:30AM EST217.509.506.809.400.00-1252.64%
ADP230203C002200002023-02-03 10:18AM EST220.004.854.205.90-1.15-19.17%11450.54%
ADP230203C002225002023-02-03 11:30AM EST222.502.651.453.40-2.95-52.68%25434.72%
ADP230203C002250002023-02-03 3:51PM EST225.000.500.300.90-3.29-86.81%358115.63%
ADP230203C002275002023-02-03 2:33PM EST227.500.050.000.05-2.31-97.88%59612.79%
ADP230203C002300002023-02-03 2:08PM EST230.000.040.000.10-1.26-96.92%2015426.76%
ADP230203C002325002023-02-03 11:33AM EST232.500.050.000.75-0.52-91.23%47551.66%
ADP230203C002350002023-02-03 1:59PM EST235.000.220.000.20+0.09+69.23%14554.30%
ADP230203C002375002023-02-02 10:13AM EST237.500.050.000.350.00-1962.70%
ADP230203C002400002023-02-03 1:59PM EST240.000.060.000.05-0.27-81.82%17253.13%
ADP230203C002425002023-01-25 11:06AM EST242.500.420.000.750.00--596.09%
ADP230203C002450002023-01-30 9:35AM EST245.000.100.000.050.00-13767.58%
ADP230203C002475002023-01-25 12:29PM EST247.500.900.000.750.00-97115.82%
ADP230203C002500002023-01-31 2:08PM EST250.000.050.000.750.00-21130125.39%
ADP230203C002525002023-01-31 2:08PM EST252.500.080.000.750.00-105134.57%
ADP230203C002550002023-01-27 10:32AM EST255.000.230.000.200.00-122114.06%
ADP230203C002575002023-01-23 1:08PM EST257.500.770.000.750.00--4152.54%
ADP230203C002600002023-01-25 10:40AM EST260.000.100.000.750.00-39161.13%
ADP230203C002625002023-01-24 10:49AM EST262.500.260.000.750.00--2169.53%
ADP230203C002650002023-01-20 1:19PM EST265.000.150.000.050.00-78120.31%
ADP230203C002750002023-01-06 2:07PM EST275.000.300.002.150.00-11260.06%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230203P001800002023-01-25 9:50AM EST180.000.530.001.750.00--1285.55%
ADP230203P001900002023-01-18 9:52AM EST190.000.050.001.500.00-23221.39%
ADP230203P001950002023-01-03 10:09AM EST195.000.820.000.750.00--5166.99%
ADP230203P002025002023-01-30 9:30AM EST202.500.100.001.050.00-212141.21%
ADP230203P002050002023-02-03 10:13AM EST205.000.050.000.250.00-72995.90%
ADP230203P002075002023-01-31 10:27AM EST207.500.100.000.350.00-11191.02%
ADP230203P002100002023-02-01 10:55AM EST210.000.150.000.750.00-13494.53%
ADP230203P002125002023-02-01 3:08PM EST212.500.100.000.800.00-117183.50%
ADP230203P002150002023-02-03 3:31PM EST215.000.120.000.10+0.02+20.00%5015151.56%
ADP230203P002175002023-02-03 3:45PM EST217.500.010.000.25-0.14-93.33%144050.68%
ADP230203P002200002023-02-03 3:15PM EST220.000.050.000.05-0.05-50.00%2110626.17%
ADP230203P002225002023-02-03 2:42PM EST222.500.050.000.55-0.30-85.71%35633.59%
ADP230203P002250002023-02-03 12:19PM EST225.000.190.050.25-0.61-76.25%111188.20%
ADP230203P002275002023-02-03 3:45PM EST227.502.011.803.00+0.99+97.06%6313535.60%
ADP230203P002300002023-02-03 3:26PM EST230.004.153.606.50+1.15+38.33%73077.64%
ADP230203P002325002023-02-03 11:08AM EST232.506.406.508.20-5.40-45.76%1972.95%
ADP230203P002350002023-02-03 3:26PM EST235.008.948.2011.40-5.41-37.70%239107.72%
ADP230203P002375002023-01-27 3:51PM EST237.5016.0511.6013.400.00-1771.39%
ADP230203P002400002023-01-24 3:56PM EST240.005.8613.7016.000.00-91571.09%
ADP230203P002425002023-02-02 11:38AM EST242.5013.9016.3018.400.00-1180.47%
ADP230203P002450002023-01-19 10:20AM EST245.0013.2018.1020.900.00-100144.87%
ADP230203P002475002023-01-25 9:38AM EST247.5018.9020.5023.900.00--067.19%
ADP230203P002500002023-01-25 10:34AM EST250.0024.0023.2026.300.00-10091.41%
ADP230203P002525002023-01-24 12:53PM EST252.5014.4025.3028.800.00--0194.78%