ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230609C002025002023-06-05 10:08AM EDT202.5014.1713.3014.000.00-1046.29%
ADP230609C002050002023-05-31 3:44PM EDT205.006.0010.9011.500.00--239.60%
ADP230609C002075002023-06-02 10:12AM EDT207.505.508.209.000.00-11232.76%
ADP230609C002100002023-06-05 9:30AM EDT210.007.176.207.300.00-32738.70%
ADP230609C002125002023-06-06 10:19AM EDT212.504.003.604.10+0.80+25.00%11719.73%
ADP230609C002150002023-06-06 12:53PM EDT215.002.201.702.20+0.05+2.33%244417.84%
ADP230609C002175002023-06-05 2:18PM EDT217.500.930.600.750.00-83314.84%
ADP230609C002200002023-06-06 1:14PM EDT220.000.290.150.25-0.01-3.33%12016315.72%
ADP230609C002225002023-06-06 9:56AM EDT222.500.100.000.15-0.01-9.09%42319.43%
ADP230609C002250002023-06-01 3:15PM EDT225.000.170.000.20-0.06-26.09%11926.61%
ADP230609C002275002023-06-05 10:08AM EDT227.500.370.000.150.00-14530.13%
ADP230609C002300002023-05-22 10:05AM EDT230.000.170.000.100.00-102032.62%
ADP230609C002350002023-06-01 3:15PM EDT235.000.110.000.100.00-5541.60%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230609P001850002023-05-11 11:06AM EDT185.000.450.000.050.00--159.38%
ADP230609P001875002023-05-31 11:22AM EDT187.500.100.000.100.00--159.77%
ADP230609P001900002023-06-06 9:52AM EDT190.000.010.000.10-0.04-80.00%31254.69%
ADP230609P001925002023-05-30 1:00PM EDT192.500.340.000.100.00-1355.18%
ADP230609P001950002023-06-02 10:45AM EDT195.000.080.000.100.00-102149.90%
ADP230609P001975002023-06-05 10:14AM EDT197.500.050.000.100.00-211944.63%
ADP230609P002000002023-06-06 9:52AM EDT200.000.060.000.05-0.04-40.00%35035.16%
ADP230609P002025002023-06-06 9:46AM EDT202.500.080.000.10-0.05-38.46%151733.99%
ADP230609P002050002023-06-06 10:16AM EDT205.000.080.000.15-0.02-20.00%43630.96%
ADP230609P002075002023-06-05 12:19PM EDT207.500.170.000.150.00-385125.20%
ADP230609P002100002023-06-06 10:16AM EDT210.000.250.150.25-0.11-30.56%46521.88%
ADP230609P002125002023-06-06 1:25PM EDT212.500.460.500.65-0.27-36.99%36521.61%
ADP230609P002150002023-06-06 1:25PM EDT215.001.211.401.60-0.39-24.38%335023.27%
ADP230609P002175002023-06-06 12:53PM EDT217.502.602.903.20-1.60-38.10%7326.73%
ADP230609P002200002023-06-05 9:41AM EDT220.004.604.905.300.00-101132.15%