Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220812C00212500 | 2022-07-26 11:03AM EDT | 212.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADP220812C00215000 | 2022-07-22 9:38AM EDT | 215.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ADP220812C00217500 | 2022-07-26 11:03AM EDT | 217.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADP220812C00220000 | 2022-08-08 3:55PM EDT | 220.00 | 28.73 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADP220812C00222500 | 2022-07-28 9:30AM EDT | 222.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADP220812C00225000 | 2022-08-08 10:14AM EDT | 225.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| ADP220812C00227500 | 2022-08-03 9:57AM EDT | 227.50 | 14.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ADP220812C00230000 | 2022-08-08 3:34PM EDT | 230.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| ADP220812C00232500 | 2022-08-10 1:03PM EDT | 232.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ADP220812C00235000 | 2022-08-05 9:30AM EDT | 235.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ADP220812C00237500 | 2022-08-10 1:32PM EDT | 237.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| ADP220812C00240000 | 2022-08-09 11:09AM EDT | 240.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 7 | 79 | 0.00% |
| ADP220812C00242500 | 2022-08-10 11:00AM EDT | 242.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| ADP220812C00245000 | 2022-08-10 3:54PM EDT | 245.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 38 | 104 | 0.00% |
| ADP220812C00247500 | 2022-08-10 10:13AM EDT | 247.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ADP220812C00250000 | 2022-08-10 10:49AM EDT | 250.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 6 | 151 | 0.00% |
| ADP220812C00252500 | 2022-08-10 3:54PM EDT | 252.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 68 | 67 | 0.10% |
| ADP220812C00255000 | 2022-08-10 1:58PM EDT | 255.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 37 | 36 | 3.13% |
| ADP220812C00257500 | 2022-08-10 12:50PM EDT | 257.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| ADP220812C00260000 | 2022-08-08 1:06PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| ADP220812C00270000 | 2022-08-09 11:34AM EDT | 270.00 | 0.15 | - | - | 0.00 | - | - | - | 0.00% |
| ADP220812C00280000 | 2022-08-01 11:16AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220812P00130000 | 2022-07-18 10:05AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 166 | 50.00% |
| ADP220812P00135000 | 2022-07-07 10:32AM EDT | 135.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | - | 0 | 410.35% |
| ADP220812P00140000 | 2022-07-22 11:03AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 50.00% |
| ADP220812P00145000 | 2022-08-05 12:57PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| ADP220812P00150000 | 2022-07-26 3:42PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADP220812P00155000 | 2022-07-12 12:15PM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 50.00% |
| ADP220812P00160000 | 2022-07-12 12:15PM EDT | 160.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 50.00% |
| ADP220812P00165000 | 2022-07-12 12:15PM EDT | 165.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 50.00% |
| ADP220812P00170000 | 2022-07-11 10:58AM EDT | 170.00 | 0.54 | 0.00 | 0.40 | 0.00 | - | 19 | 0 | 246.09% |
| ADP220812P00175000 | 2022-07-11 10:58AM EDT | 175.00 | 0.67 | 0.00 | 0.40 | 0.00 | - | 19 | 1 | 230.08% |
| ADP220812P00180000 | 2022-07-27 1:57PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| ADP220812P00190000 | 2022-08-05 3:11PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 50.00% |
| ADP220812P00195000 | 2022-08-09 12:10PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 50.00% |
| ADP220812P00200000 | 2022-07-22 3:33PM EDT | 200.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ADP220812P00205000 | 2022-08-01 12:40PM EDT | 205.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| ADP220812P00210000 | 2022-07-22 10:14AM EDT | 210.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| ADP220812P00215000 | 2022-08-01 12:40PM EDT | 215.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| ADP220812P00217500 | 2022-07-26 11:31AM EDT | 217.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADP220812P00220000 | 2022-07-27 1:28PM EDT | 220.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ADP220812P00222500 | 2022-08-02 2:23PM EDT | 222.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 50.00% |
| ADP220812P00225000 | 2022-08-09 11:47AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 119 | 25.00% |
| ADP220812P00227500 | 2022-08-05 1:45PM EDT | 227.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| ADP220812P00230000 | 2022-08-09 10:26AM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 101 | 25.00% |
| ADP220812P00232500 | 2022-08-05 12:29PM EDT | 232.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 25.00% |
| ADP220812P00235000 | 2022-08-08 12:44PM EDT | 235.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 25.00% |
| ADP220812P00237500 | 2022-08-09 10:23AM EDT | 237.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 25.00% |
| ADP220812P00240000 | 2022-08-10 2:35PM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 12.50% |
| ADP220812P00242500 | 2022-08-10 2:58PM EDT | 242.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| ADP220812P00245000 | 2022-08-10 1:04PM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 97 | 12.50% |
| ADP220812P00247500 | 2022-08-10 2:35PM EDT | 247.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 25 | 71 | 6.25% |
| ADP220812P00250000 | 2022-08-10 2:18PM EDT | 250.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 243 | 174 | 3.13% |
| ADP220812P00252500 | 2022-08-09 12:12PM EDT | 252.50 | 3.20 | - | - | 0.00 | - | - | - | 0.00% |
| ADP220812P00257500 | 2022-08-09 1:44PM EDT | 257.50 | 7.80 | - | - | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. All rights reserved.
