Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
252.47+2.67 (+1.07%)
At close: 04:00PM EDT
252.39 -0.08 (-0.03%)
Pre-market: 07:33AM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP220812C002125002022-07-26 11:03AM EDT212.508.700.000.000.00--10.00%
ADP220812C002150002022-07-22 9:38AM EDT215.009.800.000.000.00-160.00%
ADP220812C002175002022-07-26 11:03AM EDT217.505.800.000.000.00--20.00%
ADP220812C002200002022-08-08 3:55PM EDT220.0028.730.000.000.00-140.00%
ADP220812C002225002022-07-28 9:30AM EDT222.5013.250.000.000.00--20.00%
ADP220812C002250002022-08-08 10:14AM EDT225.0025.700.000.000.00-2350.00%
ADP220812C002275002022-08-03 9:57AM EDT227.5014.570.000.000.00-210.00%
ADP220812C002300002022-08-08 3:34PM EDT230.0018.400.000.000.00-20310.00%
ADP220812C002325002022-08-10 1:03PM EDT232.5019.600.000.000.00-1140.00%
ADP220812C002350002022-08-05 9:30AM EDT235.008.070.000.000.00-1290.00%
ADP220812C002375002022-08-10 1:32PM EDT237.5014.300.000.000.00-1780.00%
ADP220812C002400002022-08-09 11:09AM EDT240.0010.640.000.000.00-7790.00%
ADP220812C002425002022-08-10 11:00AM EDT242.5011.000.000.000.00-21110.00%
ADP220812C002450002022-08-10 3:54PM EDT245.007.800.000.000.00-381040.00%
ADP220812C002475002022-08-10 10:13AM EDT247.506.250.000.000.00-1200.00%
ADP220812C002500002022-08-10 10:49AM EDT250.003.790.000.000.00-61510.00%
ADP220812C002525002022-08-10 3:54PM EDT252.501.750.000.000.00-68670.10%
ADP220812C002550002022-08-10 1:58PM EDT255.000.630.000.000.00-37363.13%
ADP220812C002575002022-08-10 12:50PM EDT257.500.180.000.000.00-5116.25%
ADP220812C002600002022-08-08 1:06PM EDT260.000.050.000.000.00-2112.50%
ADP220812C002700002022-08-09 11:34AM EDT270.000.15--0.00---0.00%
ADP220812C002800002022-08-01 11:16AM EDT280.000.050.000.000.00-1125.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP220812P001300002022-07-18 10:05AM EDT130.000.050.000.000.00-716650.00%
ADP220812P001350002022-07-07 10:32AM EDT135.000.250.000.800.00--0410.35%
ADP220812P001400002022-07-22 11:03AM EDT140.000.050.000.000.00-201650.00%
ADP220812P001450002022-08-05 12:57PM EDT145.000.010.000.000.00-3450.00%
ADP220812P001500002022-07-26 3:42PM EDT150.000.050.000.000.00--150.00%
ADP220812P001550002022-07-12 12:15PM EDT155.000.180.000.000.00-402050.00%
ADP220812P001600002022-07-12 12:15PM EDT160.000.310.000.000.00-402050.00%
ADP220812P001650002022-07-12 12:15PM EDT165.000.500.000.000.00-402050.00%
ADP220812P001700002022-07-11 10:58AM EDT170.000.540.000.400.00-190246.09%
ADP220812P001750002022-07-11 10:58AM EDT175.000.670.000.400.00-191230.08%
ADP220812P001800002022-07-27 1:57PM EDT180.000.050.000.000.00-5550.00%
ADP220812P001900002022-08-05 3:11PM EDT190.000.070.000.000.00-67250.00%
ADP220812P001950002022-08-09 12:10PM EDT195.000.050.000.000.00-210250.00%
ADP220812P002000002022-07-22 3:33PM EDT200.001.270.000.000.00-1250.00%
ADP220812P002050002022-08-01 12:40PM EDT205.000.200.000.000.00-22350.00%
ADP220812P002100002022-07-22 10:14AM EDT210.002.390.000.000.00-3550.00%
ADP220812P002150002022-08-01 12:40PM EDT215.000.250.000.000.00-2650.00%
ADP220812P002175002022-07-26 11:31AM EDT217.506.200.000.000.00--150.00%
ADP220812P002200002022-07-27 1:28PM EDT220.001.870.000.000.00--550.00%
ADP220812P002225002022-08-02 2:23PM EDT222.500.260.000.000.00-225250.00%
ADP220812P002250002022-08-09 11:47AM EDT225.000.050.000.000.00-1311925.00%
ADP220812P002275002022-08-05 1:45PM EDT227.500.100.000.000.00-31225.00%
ADP220812P002300002022-08-09 10:26AM EDT230.000.040.000.000.00-1510125.00%
ADP220812P002325002022-08-05 12:29PM EDT232.500.340.000.000.00-202825.00%
ADP220812P002350002022-08-08 12:44PM EDT235.000.140.000.000.00-112725.00%
ADP220812P002375002022-08-09 10:23AM EDT237.500.150.000.000.00-58025.00%
ADP220812P002400002022-08-10 2:35PM EDT240.000.070.000.000.00-1011012.50%
ADP220812P002425002022-08-10 2:58PM EDT242.500.100.000.000.00-112112.50%
ADP220812P002450002022-08-10 1:04PM EDT245.000.150.000.000.00-179712.50%
ADP220812P002475002022-08-10 2:35PM EDT247.500.370.000.000.00-25716.25%
ADP220812P002500002022-08-10 2:18PM EDT250.001.050.000.000.00-2431743.13%
ADP220812P002525002022-08-09 12:12PM EDT252.503.20--0.00---0.00%
ADP220812P002575002022-08-09 1:44PM EDT257.507.80--0.00---0.00%