Australia Markets open in 8 hrs 56 mins

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
208.64+1.79 (+0.87%)
At close: 04:00PM EDT
208.78 +0.14 (+0.07%)
After hours: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP220819C001900002021-12-27 4:32PM EDT190.0059.0054.8057.600.00--7119.01%
ADP220819C002200002022-01-05 12:09PM EDT220.0032.1429.7032.10-1.36-4.06%11386.16%
ADP220819C002300002021-12-31 11:11AM EDT230.0026.5522.7025.300.00-1177.89%
ADP220819C002400002022-01-03 12:53PM EDT240.0017.8217.4019.600.00-1171.93%
ADP220819C002500002021-12-30 1:54PM EDT250.0015.3013.4014.800.00-1867.43%
ADP220819C002600002022-01-05 2:08PM EDT260.0011.009.2011.90-0.20-1.79%14763.76%
ADP220819C002700002022-01-04 12:02PM EDT270.007.806.908.300.00-1860.27%
ADP220819C002900002022-01-04 1:46PM EDT290.003.523.105.200.00-303956.87%
ADP220819C003000002022-01-05 4:27PM EDT300.002.251.904.00+0.15+7.14%1855.24%
ADP220819C003300002021-12-22 11:14AM EDT330.000.800.002.700.00--254.83%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP220819P001600002021-12-20 12:01PM EDT160.003.100.451.750.00-2641.49%
ADP220819P001650002021-12-27 1:16PM EDT165.001.851.552.050.00-91139.50%
ADP220819P001700002021-12-27 1:16PM EDT170.002.050.502.950.00--740.11%
ADP220819P001800002021-12-29 4:55PM EDT180.002.032.052.850.00-101231.70%
ADP220819P001850002022-01-03 12:36PM EDT185.002.852.404.000.00-2431.87%
ADP220819P001900002021-12-27 1:16PM EDT190.003.503.304.600.00--7429.47%
ADP220819P001950002021-12-27 4:17PM EDT195.004.203.905.100.00--3226.41%
ADP220819P002000002021-12-28 12:56PM EDT200.004.704.505.400.00-2839722.44%
ADP220819P002100002022-01-03 1:29PM EDT210.006.396.307.500.00-1516.41%
ADP220819P002200002022-01-04 11:36AM EDT220.008.308.5010.500.00-6260.00%
ADP220819P002300002022-01-05 12:10PM EDT230.0011.6611.7012.80+0.41+3.64%11000.00%