Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP221007C00212500 | 2022-09-19 12:06PM EDT | 212.50 | 21.50 | 13.50 | 15.50 | 0.00 | - | - | 0 | 57.79% |
| ADP221007C00227500 | 2022-09-30 3:48PM EDT | 227.50 | 3.56 | 3.00 | 3.30 | -0.15 | -4.04% | 15 | 57 | 33.79% |
| ADP221007C00230000 | 2022-09-30 3:56PM EDT | 230.00 | 2.13 | 1.90 | 2.30 | -1.02 | -32.38% | 20 | 28 | 33.55% |
| ADP221007C00232500 | 2022-09-30 12:34PM EDT | 232.50 | 2.13 | 1.15 | 1.55 | +0.03 | +1.43% | 7 | 42 | 33.45% |
| ADP221007C00235000 | 2022-09-30 1:20PM EDT | 235.00 | 1.10 | 0.65 | 0.90 | -0.20 | -15.38% | 14 | 71 | 32.03% |
| ADP221007C00237500 | 2022-09-29 2:34PM EDT | 237.50 | 0.70 | 0.35 | 0.55 | 0.00 | - | 11 | 63 | 32.08% |
| ADP221007C00240000 | 2022-09-30 1:22PM EDT | 240.00 | 0.35 | 0.00 | 0.35 | -1.15 | -76.67% | 26 | 35 | 32.76% |
| ADP221007C00242500 | 2022-09-29 1:07PM EDT | 242.50 | 0.33 | 0.00 | 0.20 | +0.08 | +32.00% | 1 | 648 | 32.81% |
| ADP221007C00245000 | 2022-09-30 3:39PM EDT | 245.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 20 | 973 | 36.57% |
| ADP221007C00250000 | 2022-09-29 9:46AM EDT | 250.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 18 | 38.97% |
| ADP221007C00255000 | 2022-09-09 10:43AM EDT | 255.00 | 1.80 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 55.52% |
| ADP221007C00260000 | 2022-09-16 10:15AM EDT | 260.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 54.69% |
| ADP221007C00270000 | 2022-09-08 1:22PM EDT | 270.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 60.55% |
| ADP221007C00310000 | 2022-09-07 3:15PM EDT | 310.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 54 | 74 | 131.15% |
| ADP221007C00315000 | 2022-09-20 10:41AM EDT | 315.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 103.91% |
| ADP221007C00320000 | 2022-09-20 10:41AM EDT | 320.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 138.18% |
| ADP221007C00325000 | 2022-08-29 11:35AM EDT | 325.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 124.81% |
| ADP221007C00330000 | 2022-09-30 3:46PM EDT | 330.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 15 | 397 | 103.91% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP221007P00150000 | 2022-09-08 9:55AM EDT | 150.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 14 | 149.22% |
| ADP221007P00155000 | 2022-09-08 9:51AM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 186.18% |
| ADP221007P00180000 | 2022-09-26 9:33AM EDT | 180.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 111 | 80.66% |
| ADP221007P00185000 | 2022-08-30 2:46PM EDT | 185.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 74.61% |
| ADP221007P00190000 | 2022-09-29 10:47AM EDT | 190.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 61.33% |
| ADP221007P00195000 | 2022-09-01 10:51AM EDT | 195.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 4 | 55.47% |
| ADP221007P00200000 | 2022-09-01 10:51AM EDT | 200.00 | 0.62 | 0.05 | 0.25 | 0.00 | - | - | 4 | 50.39% |
| ADP221007P00205000 | 2022-09-29 3:10PM EDT | 205.00 | 0.55 | 0.15 | 0.50 | 0.00 | - | 1 | 5 | 53.47% |
| ADP221007P00210000 | 2022-09-29 2:34PM EDT | 210.00 | 0.72 | 0.15 | 0.65 | 0.00 | - | 2 | 3 | 46.24% |
| ADP221007P00215000 | 2022-09-30 3:00PM EDT | 215.00 | 0.85 | 0.65 | 0.95 | -0.36 | -29.75% | 3 | 63 | 39.84% |
| ADP221007P00220000 | 2022-09-30 3:56PM EDT | 220.00 | 1.52 | 1.30 | 1.80 | -0.45 | -22.84% | 23 | 149 | 36.69% |
| ADP221007P00222500 | 2022-09-29 2:00PM EDT | 222.50 | 3.13 | 2.00 | 2.45 | 0.00 | - | 3 | 38 | 35.11% |
| ADP221007P00225000 | 2022-09-30 3:57PM EDT | 225.00 | 3.05 | 3.00 | 3.30 | -0.65 | -17.57% | 10 | 137 | 33.51% |
| ADP221007P00227500 | 2022-09-30 10:37AM EDT | 227.50 | 3.13 | 4.10 | 4.50 | -1.21 | -27.88% | 10 | 69 | 32.84% |
| ADP221007P00230000 | 2022-09-29 10:15AM EDT | 230.00 | 4.90 | 5.30 | 6.00 | -1.85 | -27.41% | 5 | 106 | 32.53% |
| ADP221007P00232500 | 2022-09-30 10:05AM EDT | 232.50 | 6.20 | 7.20 | 7.80 | +0.65 | +11.71% | 1 | 18 | 32.84% |
| ADP221007P00235000 | 2022-09-28 11:07AM EDT | 235.00 | 7.43 | 9.10 | 9.70 | 0.00 | - | 1 | 15 | 31.91% |
| ADP221007P00240000 | 2022-09-27 3:50PM EDT | 240.00 | 13.00 | 13.20 | 14.50 | 0.00 | - | 2 | 4 | 39.28% |
| ADP221007P00245000 | 2022-09-09 10:46AM EDT | 245.00 | 7.10 | 17.70 | 19.20 | 0.00 | - | 1 | 2 | 42.14% |
| ADP221007P00250000 | 2022-09-21 1:30PM EDT | 250.00 | 15.50 | 22.20 | 24.30 | 0.00 | - | 1 | 22 | 52.69% |
| ADP221007P00270000 | 2022-08-30 10:36AM EDT | 270.00 | 26.30 | 42.40 | 44.50 | 0.00 | - | 1 | 0 | 87.84% |
© 2022 Yahoo. All rights reserved.
