UK Markets open in 3 hrs 25 mins
NIKKEI 225
23,392.86-101.48(-0.43%)HANG SENG
24,629.93-288.85(-1.16%)CRUDE OIL
38.76+0.20(+0.52%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.77-3.43 (-2.30%)
At close: 4:00PM EDT
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP201030C00128000 | 2020-09-24 10:33AM EDT | 128.00 | 5.80 | 12.30 | 14.40 | 0.00 | - | - | 2 | 0.00% |
| ADP201030C00129000 | 2020-09-24 10:32AM EDT | 129.00 | 5.30 | 11.60 | 13.30 | 0.00 | - | - | 2 | 0.00% |
| ADP201030C00130000 | 2020-09-24 3:54PM EDT | 130.00 | 6.00 | 11.40 | 12.80 | 0.00 | - | - | 11 | 0.00% |
| ADP201030C00131000 | 2020-09-23 11:31AM EDT | 131.00 | 5.50 | 10.60 | 11.50 | 0.00 | - | - | 5 | 0.00% |
| ADP201030C00132000 | 2020-09-30 9:59AM EDT | 132.00 | 9.91 | 9.80 | 11.20 | +6.01 | +154.10% | 1 | 20 | 0.00% |
| ADP201030C00133000 | 2020-09-23 11:15AM EDT | 133.00 | 4.50 | 9.00 | 10.20 | 0.00 | - | - | 12 | 0.00% |
| ADP201030C00134000 | 2020-09-24 2:20PM EDT | 134.00 | 3.80 | 8.40 | 9.40 | 0.00 | - | 2 | 13 | 0.00% |
| ADP201030C00135000 | 2020-09-29 9:30AM EDT | 135.00 | 6.82 | 7.60 | 8.70 | 0.00 | - | 2 | 11 | 0.00% |
| ADP201030C00136000 | 2020-09-24 2:01PM EDT | 136.00 | 3.20 | 7.10 | 8.20 | 0.00 | - | 3 | 18 | 0.00% |
| ADP201030C00137000 | 2020-09-25 3:31PM EDT | 137.00 | 5.40 | 6.20 | 7.50 | 0.00 | - | 2 | 21 | 0.00% |
| ADP201030C00138000 | 2020-09-23 11:15AM EDT | 138.00 | 2.45 | 5.90 | 6.60 | 0.00 | - | 4 | 8 | 0.00% |
| ADP201030C00139000 | 2020-09-30 9:36AM EDT | 139.00 | 5.40 | 5.10 | 6.00 | +0.90 | +20.00% | 2 | 5 | 0.00% |
| ADP201030C00140000 | 2020-09-30 9:59AM EDT | 140.00 | 5.10 | 4.50 | 5.40 | +0.70 | +15.91% | 8 | 0 | 0.00% |
| ADP201030C00141000 | 2020-09-22 10:58AM EDT | 141.00 | 3.50 | 4.00 | 4.90 | 0.00 | - | 4 | 0 | 22.95% |
| ADP201030C00142000 | 2020-09-28 11:42AM EDT | 142.00 | 3.20 | 3.60 | 4.50 | 0.00 | - | 2 | 17 | 34.91% |
| ADP201030C00143000 | 2020-09-30 10:03AM EDT | 143.00 | 3.30 | 2.70 | 4.10 | +0.60 | +22.22% | 11 | 8 | 41.02% |
| ADP201030C00144000 | 2020-09-30 12:29PM EDT | 144.00 | 2.85 | 2.65 | 3.80 | +0.50 | +21.28% | 7 | 4 | 46.73% |
| ADP201030C00145000 | 2020-09-30 3:49PM EDT | 145.00 | 2.60 | 2.40 | 3.00 | +0.60 | +30.00% | 3 | 11 | 42.77% |
| ADP201030C00146000 | 2020-09-23 2:40PM EDT | 146.00 | 0.60 | 1.90 | 2.80 | 0.00 | - | 7 | 5 | 47.83% |
| ADP201030C00147000 | 2020-09-29 2:22PM EDT | 147.00 | 1.65 | 1.55 | 2.65 | 0.00 | - | 2 | 10 | 52.81% |
| ADP201030C00148000 | 2020-09-28 12:03PM EDT | 148.00 | 1.77 | 1.45 | 2.15 | +0.47 | +36.15% | 2 | 239 | 51.20% |
| ADP201030C00149000 | 2020-09-30 1:46PM EDT | 149.00 | 1.40 | 1.15 | 1.65 | +0.25 | +21.74% | 4 | 6 | 48.61% |
| ADP201030C00150000 | 2020-09-30 3:37PM EDT | 150.00 | 1.05 | 0.95 | 1.40 | +0.40 | +61.54% | 10 | 0 | 49.56% |
| ADP201030C00152500 | 2020-09-21 12:01AM EDT | 152.50 | 0.50 | 0.25 | 1.25 | 0.00 | - | - | 6 | 59.03% |
| ADP201030C00155000 | 2020-09-21 12:01AM EDT | 155.00 | 0.50 | 0.35 | 0.95 | -0.10 | -16.67% | 5 | 4 | 55.42% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP201030P00105000 | 2020-09-25 1:58PM EDT | 105.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 5 | 6 | 176.95% |
| ADP201030P00110000 | 2020-09-28 11:38AM EDT | 110.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 4 | 0 | 165.23% |
| ADP201030P00115000 | 2020-09-29 2:00PM EDT | 115.00 | 0.57 | 0.25 | 1.20 | 0.00 | - | 1 | 0 | 157.91% |
| ADP201030P00118000 | 2020-09-25 12:14PM EDT | 118.00 | 1.60 | 0.45 | 1.45 | 0.00 | - | 2 | 2 | 154.49% |
| ADP201030P00119000 | 2020-09-29 2:01PM EDT | 119.00 | 0.65 | 0.60 | 1.35 | -0.20 | -23.53% | 4 | 7 | 150.83% |
| ADP201030P00120000 | 2020-09-29 2:29PM EDT | 120.00 | 0.90 | 0.70 | 1.30 | 0.00 | - | 6 | 22 | 147.07% |
| ADP201030P00123000 | 2020-09-25 3:40PM EDT | 123.00 | 1.00 | 0.95 | 1.30 | -1.00 | -50.00% | 4 | 0 | 137.50% |
| ADP201030P00125000 | 2020-09-30 12:22PM EDT | 125.00 | 1.25 | 1.15 | 1.90 | -0.40 | -24.24% | 4 | 10 | 140.82% |
| ADP201030P00126000 | 2020-09-21 2:55PM EDT | 126.00 | 1.30 | 1.25 | 2.00 | -2.60 | -66.67% | 4 | 10 | 138.72% |
| ADP201030P00127000 | 2020-09-24 1:15PM EDT | 127.00 | 4.00 | 1.15 | 2.15 | 0.00 | - | 6 | 0 | 134.28% |
| ADP201030P00128000 | 2020-09-30 3:39PM EDT | 128.00 | 1.90 | 1.40 | 1.90 | -2.70 | -58.70% | 7 | 18 | 129.10% |
| ADP201030P00129000 | 2020-09-24 3:18PM EDT | 129.00 | 2.45 | 1.60 | 2.50 | 0.00 | - | 2 | 4 | 134.42% |
| ADP201030P00130000 | 2020-09-30 1:09PM EDT | 130.00 | 2.05 | 1.95 | 2.45 | -0.45 | -18.00% | 1 | 37 | 132.72% |
| ADP201030P00131000 | 2020-09-30 11:43AM EDT | 131.00 | 2.25 | 1.85 | 2.70 | -3.75 | -62.50% | 2 | 18 | 129.00% |
| ADP201030P00132000 | 2020-09-30 2:56PM EDT | 132.00 | 2.55 | 2.35 | 3.10 | -0.68 | -21.05% | 7 | 11 | 133.64% |
| ADP201030P00133000 | 2020-09-30 3:47PM EDT | 133.00 | 3.00 | 2.40 | 3.20 | -2.90 | -49.15% | 4 | 0 | 129.44% |
| ADP201030P00134000 | 2020-09-30 3:56PM EDT | 134.00 | 3.00 | 2.55 | 3.60 | -1.70 | -36.17% | 2 | 16 | 129.30% |
| ADP201030P00135000 | 2020-09-18 12:17PM EDT | 135.00 | 3.30 | 3.20 | 3.80 | -1.00 | -23.26% | 2 | 8 | 131.84% |
| ADP201030P00136000 | 2020-09-30 11:18AM EDT | 136.00 | 3.70 | 3.30 | 4.40 | -2.60 | -41.27% | 2 | 8 | 132.37% |
| ADP201030P00137000 | 2020-09-30 11:46AM EDT | 137.00 | 4.00 | 3.80 | 4.60 | -2.30 | -36.51% | 6 | 0 | 132.50% |
| ADP201030P00138000 | 2020-09-21 12:01AM EDT | 138.00 | 6.30 | 4.00 | 5.00 | 0.00 | - | - | 0 | 131.35% |
| ADP201030P00139000 | 2020-09-30 11:01AM EDT | 139.00 | 4.70 | 4.30 | 5.20 | -1.20 | -20.34% | 6 | 6 | 129.00% |
| ADP201030P00140000 | 2020-09-30 2:23PM EDT | 140.00 | 5.30 | 4.90 | 5.70 | -1.30 | -19.70% | 4 | 0 | 131.67% |
| ADP201030P00142000 | 2020-09-30 2:24PM EDT | 142.00 | 5.90 | 5.90 | 7.10 | -6.14 | -51.00% | 5 | 0 | 137.40% |
© 2020 Verizon Media. All rights reserved.
