Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
213.23+3.19 (+1.52%)
At close: 04:00PM EDT
213.23 0.00 (0.00%)
After hours: 04:33PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP220708C002200002022-06-30 3:07PM EDT2022-07-080.300.201.35-0.19-38.78%14931.91%
ADP220715C002200002022-07-01 2:31PM EDT2022-07-151.301.451.80-0.65-33.33%1377625.87%
ADP220722C002200002022-06-29 12:51PM EDT2022-07-222.552.453.800.00-1025132.06%
ADP220729C002200002022-07-01 9:39AM EDT2022-07-293.413.905.10-0.59-14.75%117033.58%
ADP220805C002200002022-06-24 10:21AM EDT2022-08-056.604.806.200.00-6634.36%
ADP220819C002200002022-07-01 3:40PM EDT2022-08-196.186.106.50+0.83+15.51%3453230.03%
ADP221118C002200002022-06-30 2:15PM EDT2022-11-1811.9011.4012.400.00-616829.09%
ADP230120C002200002022-06-28 12:36PM EDT2023-01-2016.7013.1015.100.00-137328.42%
ADP230616C002200002022-05-26 3:39PM EDT2023-06-1624.5122.9026.900.00--635.82%
ADP240119C002200002022-06-14 10:11AM EDT2024-01-1925.1525.5029.700.00-11430.79%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP220708P002200002022-06-08 11:45AM EDT2022-07-086.006.308.200.00--132.76%
ADP220715P002200002022-07-01 3:50PM EDT2022-07-158.108.008.70-2.20-21.36%417826.80%
ADP220722P002200002022-06-16 1:30PM EDT2022-07-2220.098.509.800.00-31027.98%
ADP220729P002200002022-06-30 12:24PM EDT2022-07-2911.809.9012.200.00-1235.05%
ADP220819P002200002022-07-01 2:45PM EDT2022-08-1913.7512.3012.80-1.25-8.33%2234828.49%
ADP221118P002200002022-06-27 12:09PM EDT2022-11-1814.9017.4018.300.00-59827.45%
ADP230120P002200002022-07-01 12:06PM EDT2023-01-2022.1019.9020.60+0.12+0.55%168326.44%
ADP230616P002200002022-06-03 11:55AM EDT2023-06-1623.9023.6026.500.00-11227.23%
ADP240119P002200002022-06-14 10:11AM EDT2024-01-1936.1528.5030.700.00-15025.36%