Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230406C00220000 | 2023-03-31 1:16PM EDT | 2023-04-06 | 2.80 | 2.35 | 4.40 | +0.40 | +16.67% | 14 | 73 | 25.59% |
| ADP230414C00220000 | 2023-03-30 12:53PM EDT | 2023-04-14 | 3.40 | 4.90 | 5.50 | 0.00 | - | 12 | 119 | 23.42% |
| ADP230421C00220000 | 2023-03-31 12:59PM EDT | 2023-04-21 | 5.13 | 6.00 | 6.40 | +0.13 | +2.60% | 6 | 380 | 23.49% |
| ADP230428C00220000 | 2023-03-30 12:49PM EDT | 2023-04-28 | 6.50 | 7.10 | 8.80 | 0.00 | - | 21 | 20 | 30.31% |
| ADP230519C00220000 | 2023-03-31 3:40PM EDT | 2023-05-19 | 9.90 | 10.20 | 10.60 | +1.40 | +16.47% | 23 | 610 | 28.53% |
| ADP230616C00220000 | 2023-03-31 1:33PM EDT | 2023-06-16 | 11.00 | 11.90 | 12.30 | +0.54 | +5.16% | 2 | 201 | 26.98% |
| ADP230818C00220000 | 2023-03-29 3:49PM EDT | 2023-08-18 | 15.04 | 15.80 | 16.30 | 0.00 | - | 2 | 46 | 27.36% |
| ADP240119C00220000 | 2023-03-28 3:21PM EDT | 2024-01-19 | 17.70 | 22.30 | 24.00 | 0.00 | - | 11 | 58 | 28.67% |
| ADP240621C00220000 | 2023-03-23 2:35PM EDT | 2024-06-21 | 24.70 | 27.30 | 30.50 | 0.00 | - | - | 1 | 29.94% |
| ADP250117C00220000 | 2023-03-16 11:41AM EDT | 2025-01-17 | 31.50 | 33.70 | 35.70 | 0.00 | - | 5 | 115 | 29.16% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP230406P00220000 | 2023-03-31 3:52PM EDT | 2023-04-06 | 1.21 | 0.75 | 1.10 | -1.29 | -51.60% | 35 | 16 | 19.14% |
| ADP230414P00220000 | 2023-03-31 1:38PM EDT | 2023-04-14 | 2.85 | 1.30 | 3.00 | -0.28 | -8.95% | 2 | 5 | 24.21% |
| ADP230421P00220000 | 2023-03-31 2:58PM EDT | 2023-04-21 | 3.30 | 2.75 | 3.00 | -0.90 | -21.43% | 14 | 287 | 19.76% |
| ADP230428P00220000 | 2023-03-30 2:12PM EDT | 2023-04-28 | 6.30 | 2.90 | 5.20 | 0.00 | - | 1 | 19 | 26.30% |
| ADP230519P00220000 | 2023-03-31 3:50PM EDT | 2023-05-19 | 6.60 | 6.20 | 6.50 | -1.40 | -17.50% | 13 | 589 | 23.95% |
| ADP230616P00220000 | 2023-03-31 3:09PM EDT | 2023-06-16 | 8.50 | 7.90 | 8.20 | -0.70 | -7.61% | 47 | 1,156 | 23.33% |
| ADP230818P00220000 | 2023-03-31 3:21PM EDT | 2023-08-18 | 10.90 | 10.40 | 10.80 | -1.60 | -12.80% | 10 | 173 | 22.10% |
| ADP231117P00220000 | 2023-03-29 12:36PM EDT | 2023-11-17 | 15.41 | 12.20 | 13.90 | 0.00 | - | 7 | 9 | 21.65% |
| ADP240119P00220000 | 2023-03-30 9:57AM EDT | 2024-01-19 | 15.78 | 15.00 | 16.40 | 0.00 | - | 2 | 414 | 22.37% |
| ADP240621P00220000 | 2023-03-13 1:22PM EDT | 2024-06-21 | 24.60 | 18.20 | 21.00 | 0.00 | - | - | 11 | 22.86% |
| ADP250117P00220000 | 2023-03-16 2:33PM EDT | 2025-01-17 | 28.00 | 21.70 | 24.50 | 0.00 | - | 5 | 26 | 21.85% |
© 2023 Yahoo. All rights reserved.
