UK markets close in 6 hours 38 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.35+0.36 (+0.15%)
At close: 04:00PM EDT
248.71 +0.36 (+0.14%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP240726C002275002024-07-09 11:57AM EDT227.507.800.000.000.00--00.00%
ADP240726C002300002024-07-09 11:41AM EDT230.005.900.000.000.00--00.00%
ADP240726C002325002024-07-11 11:16AM EDT232.506.450.000.000.00--00.00%
ADP240726C002350002024-07-17 9:32AM EDT235.0012.910.000.000.00-200.00%
ADP240726C002375002024-07-16 9:40AM EDT237.507.600.000.000.00-200.00%
ADP240726C002400002024-07-23 3:55PM EDT240.008.700.000.000.00-50700.00%
ADP240726C002425002024-07-23 2:01PM EDT242.506.280.000.000.00-100.00%
ADP240726C002450002024-07-23 3:28PM EDT245.003.000.000.000.00-100.00%
ADP240726C002475002024-07-23 3:10PM EDT247.502.000.000.000.00-700.00%
ADP240726C002500002024-07-23 3:38PM EDT250.001.010.000.000.00-2301.56%
ADP240726C002525002024-07-23 1:11PM EDT252.500.200.000.000.00-706.25%
ADP240726C002550002024-07-23 2:26PM EDT255.000.200.000.000.00-306.25%
ADP240726C002575002024-07-22 3:22PM EDT257.500.150.000.000.00-4012.50%
ADP240726C002600002024-07-18 11:44AM EDT260.000.300.000.000.00-30012.50%
ADP240726C002650002024-07-22 1:29PM EDT265.000.150.000.000.00-1012.50%
ADP240726C002700002024-07-23 1:36PM EDT270.000.050.000.000.00-3025.00%
ADP240726C002800002024-07-17 3:48PM EDT280.000.070.000.000.00-1025.00%
ADP240726C002850002024-07-08 11:01AM EDT285.000.050.000.000.00--025.00%
ADP240726C002900002024-07-18 3:09PM EDT290.000.050.000.000.00-4050.00%
ADP240726C003000002024-07-02 11:06AM EDT300.000.050.000.000.00--050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP240726P001750002024-07-05 10:27AM EDT175.000.050.000.000.00-3050.00%
ADP240726P001800002024-07-11 9:30AM EDT180.000.050.000.000.00--050.00%
ADP240726P001950002024-07-15 2:54PM EDT195.000.050.000.000.00-132050.00%
ADP240726P002050002024-07-19 9:40AM EDT205.000.050.000.000.00-2050.00%
ADP240726P002100002024-07-22 9:59AM EDT210.000.050.000.000.00-6050.00%
ADP240726P002125002024-07-23 9:41AM EDT212.500.060.000.000.00-7050.00%
ADP240726P002175002024-07-22 1:41PM EDT217.500.060.000.000.00-5025.00%
ADP240726P002200002024-07-22 1:18PM EDT220.000.050.000.000.00-7025.00%
ADP240726P002225002024-07-16 1:14PM EDT222.500.250.000.000.00-3025.00%
ADP240726P002250002024-07-23 11:49AM EDT225.000.050.000.000.00-1025.00%
ADP240726P002275002024-07-23 11:47AM EDT227.500.050.000.000.00-1025.00%
ADP240726P002300002024-07-23 10:05AM EDT230.000.070.000.000.00-1025.00%
ADP240726P002325002024-07-22 9:30AM EDT232.500.350.000.000.00-10012.50%
ADP240726P002350002024-07-22 12:31PM EDT235.000.160.000.000.00-10012.50%
ADP240726P002375002024-07-23 12:49PM EDT237.500.100.000.000.00-4012.50%
ADP240726P002400002024-07-22 3:17PM EDT240.000.200.000.000.00-32012.50%
ADP240726P002425002024-07-23 9:50AM EDT242.500.370.000.000.00-1006.25%
ADP240726P002450002024-07-23 3:50PM EDT245.000.450.000.000.00-2203.13%
ADP240726P002475002024-07-23 3:50PM EDT247.501.050.000.000.00-1401.56%
ADP240726P002500002024-07-23 2:34PM EDT250.002.200.000.000.00-300.00%
ADP240726P002525002024-07-22 10:45AM EDT252.504.900.000.000.00-100.00%