ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230602C002000002023-05-15 2:41PM EDT200.0015.100.000.000.00--30.00%
ADP230602C002075002023-05-25 9:57AM EDT207.504.300.000.000.00-120.00%
ADP230602C002100002023-05-26 12:29PM EDT210.003.100.000.000.00-5240.00%
ADP230602C002125002023-05-26 3:38PM EDT212.502.400.000.000.00-10220.05%
ADP230602C002150002023-05-26 2:20PM EDT215.001.000.000.000.00-15263.13%
ADP230602C002175002023-05-26 1:59PM EDT217.500.500.000.000.00-15466.25%
ADP230602C002200002023-05-26 3:49PM EDT220.000.270.000.000.00-391046.25%
ADP230602C002225002023-05-26 3:51PM EDT222.500.100.000.000.00-113412.50%
ADP230602C002250002023-05-25 1:35PM EDT225.000.050.000.000.00-153712.50%
ADP230602C002300002023-05-02 1:15PM EDT230.000.800.000.000.00-21212.50%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230602P001800002023-05-22 3:03PM EDT180.000.100.000.000.00-1125.00%
ADP230602P001900002023-05-08 2:49PM EDT190.000.530.000.000.00-6925.00%
ADP230602P001950002023-05-26 11:57AM EDT195.000.100.000.000.00-21325.00%
ADP230602P001975002023-05-25 1:09PM EDT197.500.260.000.000.00-1612.50%
ADP230602P002000002023-05-26 3:35PM EDT200.000.170.000.000.00-33612.50%
ADP230602P002025002023-05-18 1:20PM EDT202.500.580.000.000.00-1112.50%
ADP230602P002050002023-05-26 3:17PM EDT205.000.460.000.000.00-15486.25%
ADP230602P002075002023-05-26 11:26AM EDT207.501.350.000.000.00-20236.25%
ADP230602P002100002023-05-26 12:24PM EDT210.001.900.000.000.00-16333.13%
ADP230602P002125002023-05-26 11:26AM EDT212.503.400.000.000.00-15310.00%
ADP230602P002150002023-05-26 10:13AM EDT215.004.750.000.000.00-2550.00%
ADP230602P002175002023-05-26 11:34AM EDT217.507.800.000.000.00-16160.00%
ADP230602P002200002023-05-24 11:13AM EDT220.005.800.000.000.00-2120.00%
ADP230602P002225002023-05-26 11:34AM EDT222.5012.600.000.000.00-200.00%