Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
214.13+0.51 (+0.24%)
At close: 04:00PM EDT
214.13 0.00 (0.00%)
After hours: 06:58PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230331C001900002023-03-23 1:49PM EDT190.0025.6022.8025.900.00-3082.74%
ADP230331C002125002023-03-24 11:01AM EDT212.503.363.904.30-2.54-43.05%1029.05%
ADP230331C002150002023-03-24 3:32PM EDT215.002.702.502.85-0.80-22.86%71027.56%
ADP230331C002175002023-03-24 3:17PM EDT217.501.401.401.70-0.60-30.00%124525.98%
ADP230331C002200002023-03-24 3:30PM EDT220.000.830.651.00-0.57-40.71%3312025.73%
ADP230331C002225002023-03-24 3:31PM EDT222.500.450.350.55-0.25-35.71%471725.59%
ADP230331C002250002023-03-24 3:28PM EDT225.000.180.100.35-0.17-48.57%45826.91%
ADP230331C002275002023-03-24 2:59PM EDT227.500.180.050.50-0.09-33.33%110234.23%
ADP230331C002300002023-03-21 9:50AM EDT230.000.150.002.200.00-15762.45%
ADP230331C002325002023-03-20 3:07PM EDT232.500.100.002.150.00-6852.98%
ADP230331C002350002023-03-09 2:14PM EDT235.000.850.002.150.00-11857.59%
ADP230331C002375002023-03-22 3:03PM EDT237.500.110.002.150.00-1162.06%
ADP230331C002400002023-03-23 2:06PM EDT240.000.050.000.700.00-112350.73%
ADP230331C002500002023-03-06 11:30AM EDT250.000.290.002.150.00-3182.67%
ADP230331C002550002023-03-07 11:23AM EDT255.000.050.002.000.00-202188.67%
ADP230331C002600002023-02-09 12:37PM EDT260.001.250.000.500.00--272.95%
ADP230331C002700002023-02-28 10:48AM EDT270.000.050.001.500.00--3103.03%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230331P001900002023-03-24 10:24AM EDT190.000.250.050.30+0.10+66.67%1952.25%
ADP230331P001925002023-03-24 2:36PM EDT192.500.250.101.00+0.01+4.17%4254.54%
ADP230331P001950002023-03-24 1:56PM EDT195.000.200.050.40-0.49-71.01%1545.75%
ADP230331P002000002023-03-24 3:19PM EDT200.000.470.350.75+0.17+56.67%718142.65%
ADP230331P002025002023-03-24 1:28PM EDT202.500.650.450.80+0.20+44.44%61637.84%
ADP230331P002050002023-03-23 2:40PM EDT205.001.000.700.950.00-210334.06%
ADP230331P002100002023-03-24 3:48PM EDT210.001.651.351.75-0.75-31.25%723129.25%
ADP230331P002150002023-03-24 2:21PM EDT215.003.753.103.60+0.02+0.54%76026.54%
ADP230331P002175002023-03-24 2:56PM EDT217.505.304.605.20+2.00+60.61%16127.17%
ADP230331P002200002023-03-23 11:15AM EDT220.004.705.108.500.00-314741.94%
ADP230331P002225002023-03-23 11:15AM EDT222.506.578.309.900.00-262637.65%
ADP230331P002250002023-03-23 1:12PM EDT225.0010.209.4012.200.00-2541.16%
ADP230331P002300002023-03-13 9:30AM EDT230.0017.8514.2018.000.00-2061.65%
ADP230331P002350002023-03-22 3:21PM EDT235.0022.0019.2023.00+3.95+21.88%1472.22%