Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.80-4.63 (-2.05%)
At close: 04:00PM EST
220.39 -0.41 (-0.19%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Strike:230.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230210C002300002023-01-27 9:38AM EST2023-02-102.300.851.70-1.80-43.90%31528.47%
ADP230217C002300002023-01-27 3:48PM EST2023-02-171.971.203.80-1.70-46.32%14624534.89%
ADP230224C002300002023-01-27 2:15PM EST2023-02-242.241.504.70-2.60-53.72%4634.23%
ADP230317C002300002023-01-27 3:43PM EST2023-03-174.153.603.90-1.75-29.66%12537523.18%
ADP230519C002300002023-01-27 2:05PM EST2023-05-198.208.208.70-3.40-29.31%87725.67%
ADP230616C002300002023-01-27 2:23PM EST2023-06-169.309.209.90-3.89-29.49%128825.20%
ADP240119C002300002023-01-27 3:16PM EST2024-01-1918.5018.0020.90-2.70-12.74%4126428.46%
ADP250117C002300002023-01-27 1:24PM EST2025-01-1729.5028.4031.30-10.50-26.25%36728.44%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP230203P002300002023-01-27 3:18PM EST2023-02-039.659.2010.80+5.15+114.44%113539.21%
ADP230210P002300002023-01-26 11:43AM EST2023-02-105.908.8011.800.00-21534.84%
ADP230217P002300002023-01-27 11:27AM EST2023-02-179.9010.2012.10+2.66+36.74%31,83430.10%
ADP230224P002300002023-01-27 2:48PM EST2023-02-2410.859.5012.50+3.45+46.62%1227.93%
ADP230317P002300002023-01-27 2:46PM EST2023-03-1712.7612.6013.10+3.36+35.74%169923.19%
ADP230519P002300002023-01-27 11:29AM EST2023-05-1915.0415.7016.10+2.34+18.43%628521.88%
ADP230616P002300002023-01-26 3:42PM EST2023-06-1614.0016.3017.100.00-532,44721.47%
ADP230818P002300002023-01-27 1:11PM EST2023-08-1818.6017.6020.00+2.90+18.47%37022.34%
ADP240119P002300002023-01-27 2:53PM EST2024-01-1922.2421.4024.40+2.74+14.05%1352921.94%
ADP250117P002300002023-01-26 9:49AM EST2025-01-1727.0028.1030.800.00-102120.62%