Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
263.95+1.37 (+0.52%)
At close: 01:00PM EST
263.27 -0.68 (-0.26%)
After hours: 04:08PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP221202C002050002022-11-17 3:33PM EST205.0047.7058.5060.300.00-11108.84%
ADP221202C002300002022-11-25 10:51AM EST230.0034.8333.4035.00+6.90+24.70%1058.89%
ADP221202C002350002022-11-21 10:52AM EST235.0024.5928.6030.200.00-1057.47%
ADP221202C002400002022-11-21 11:24AM EST240.0020.1023.6024.900.00-1959.03%
ADP221202C002450002022-11-17 1:44PM EST245.0011.9718.7019.900.00-1049.41%
ADP221202C002500002022-11-18 9:58AM EST250.009.5313.9015.000.00-1040.92%
ADP221202C002525002022-11-21 9:39AM EST252.508.1111.7012.700.00-1038.11%
ADP221202C002550002022-11-25 9:30AM EST255.009.209.3010.10-0.13-1.39%1031.57%
ADP221202C002575002022-11-25 10:35AM EST257.508.207.207.90+5.25+177.97%2028.83%
ADP221202C002600002022-11-25 10:23AM EST260.006.015.205.90+1.68+38.80%216926.75%
ADP221202C002625002022-11-25 11:31AM EST262.503.833.704.20+0.73+23.55%393225.44%
ADP221202C002650002022-11-25 12:59PM EST265.002.472.302.70+0.50+25.38%72023.63%
ADP221202C002675002022-11-25 10:25AM EST267.501.701.101.75+0.54+46.55%2023.68%
ADP221202C002700002022-11-23 1:47PM EST270.000.650.601.050.00-5023.49%
ADP221202C002750002022-11-23 12:57PM EST275.000.150.050.200.00-2020.95%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP221202P001850002022-11-11 9:56AM EST185.000.280.001.850.00--0166.11%
ADP221202P002000002022-11-09 1:41PM EST200.000.220.000.400.00-60103.32%
ADP221202P002050002022-11-04 1:51PM EST205.000.700.000.400.00-10095.31%
ADP221202P002150002022-11-11 10:18AM EST215.000.270.000.400.00-5079.49%
ADP221202P002200002022-11-16 9:30AM EST220.000.360.000.400.00-1071.88%
ADP221202P002250002022-11-16 9:30AM EST225.000.460.000.200.00-1057.81%
ADP221202P002300002022-11-16 1:41PM EST230.000.450.000.400.00-10056.64%
ADP221202P002350002022-11-10 9:38AM EST235.001.830.000.100.00-10043.95%
ADP221202P002400002022-11-25 11:59AM EST240.000.100.000.40-0.25-71.43%2047.75%
ADP221202P002450002022-11-21 3:14PM EST245.000.720.000.400.00-1039.45%
ADP221202P002500002022-11-23 1:40PM EST250.000.520.150.450.00-3031.89%
ADP221202P002600002022-11-25 12:57PM EST260.001.351.051.55-0.95-41.30%8023.41%