Australia markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
226.19-1.56 (-0.68%)
At close: 04:00PM EDT
225.56 -0.63 (-0.28%)
After hours: 06:39PM EDT
In the money
Show:ListStraddle
Strike:230.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP221007C002300002022-09-30 3:56PM EDT2022-10-072.131.902.30-1.02-32.38%202831.06%
ADP221014C002300002022-09-30 1:53PM EDT2022-10-144.202.853.90-3.10-42.47%15031.42%
ADP221021C002300002022-09-30 2:46PM EDT2022-10-215.204.705.00-1.70-24.64%121,87230.86%
ADP221028C002300002022-09-27 11:35AM EDT2022-10-288.496.207.500.00-15636.84%
ADP221118C002300002022-09-30 3:22PM EDT2022-11-189.609.109.50+0.20+2.13%31962033.92%
ADP230120C002300002022-09-29 3:38PM EDT2023-01-2014.6213.6013.900.00-222,91931.24%
ADP230217C002300002022-09-27 3:44PM EDT2023-02-1717.1016.1016.500.00-3724632.60%
ADP230616C002300002022-09-19 1:20PM EDT2023-06-1626.6021.9023.100.00-17932.65%
ADP240119C002300002022-09-14 1:40PM EDT2024-01-1936.9031.1033.800.00-2926434.54%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP221007P002300002022-09-29 10:15AM EDT2022-10-074.905.306.00-1.85-27.41%510630.12%
ADP221014P002300002022-09-28 2:40PM EDT2022-10-144.906.607.500.00-5610130.20%
ADP221021P002300002022-09-30 2:05PM EDT2022-10-217.507.808.30+1.80+31.58%102,26328.46%
ADP221028P002300002022-09-28 9:59AM EDT2022-10-289.609.1010.300.00-2932.77%
ADP221118P002300002022-09-30 3:22PM EDT2022-11-1811.7011.9012.30-0.90-7.14%16134530.87%
ADP230120P002300002022-09-29 3:13PM EDT2023-01-2015.2015.9016.20-0.90-5.59%11,07928.24%
ADP230217P002300002022-09-30 1:51PM EDT2023-02-1717.2017.5018.10+1.80+11.69%2610528.66%
ADP230519P002300002022-09-20 1:43PM EDT2023-05-1918.6020.6022.100.00-115027.89%
ADP230616P002300002022-09-29 1:02PM EDT2023-06-1622.8022.2022.900.00-31,21427.39%
ADP240119P002300002022-09-27 3:02PM EDT2024-01-1928.0027.8028.800.00-16412525.95%