UK Markets close in 1 hr 1 min

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
136.88+2.11 (+1.57%)
As of 10:29AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP200807C001290002020-07-31 10:56AM EDT129.003.506.007.500.00-2110.00%
ADP200807C001300002020-08-03 10:31AM EDT130.005.203.906.400.00-200.00%
ADP200807C001310002020-08-04 10:23AM EDT131.005.514.305.900.00-31428.52%
ADP200807C001320002020-08-05 3:20PM EDT132.003.402.804.600.00-11310.00%
ADP200807C001340002020-08-05 12:05PM EDT134.002.152.352.85-0.25-10.42%1620.00%
ADP200807C001350002020-08-06 9:53AM EDT135.001.651.601.90+0.35+26.92%813610.94%
ADP200807C001360002020-08-05 3:39PM EDT136.001.001.001.20+0.24+31.58%112616.60%
ADP200807C001380002020-08-05 12:52PM EDT138.000.470.300.450.00-133922.22%
ADP200807C001390002020-08-05 12:49PM EDT139.000.300.000.350.00-116327.00%
ADP200807C001400002020-08-06 9:34AM EDT140.000.050.000.20-0.30-85.71%25927.93%
ADP200807C001410002020-08-05 11:59AM EDT141.000.100.000.500.00-231546.00%
ADP200807C001420002020-08-05 11:15AM EDT142.000.100.000.300.00-223044.24%
ADP200807C001440002020-07-29 12:17PM EDT144.000.400.000.150.00-2246.48%
ADP200807C001450002020-07-29 11:28AM EDT145.000.600.000.250.00-81557.91%
ADP200807C001460002020-07-31 11:56AM EDT146.000.150.000.300.00-1855.86%
ADP200807C001470002020-07-29 10:04AM EDT147.000.150.000.300.00-41160.55%
ADP200807C001500002020-07-29 9:44AM EDT150.000.310.000.300.00-101673.63%
ADP200807C001550002020-07-29 12:27PM EDT155.000.080.000.100.00-25578.91%
ADP200807C001575002020-07-29 9:30AM EDT157.500.100.000.800.00-319126.17%
ADP200807C001650002020-07-22 2:11PM EDT165.000.250.000.300.00-518130.86%
ADP200807C001675002020-07-15 3:12PM EDT167.500.350.000.300.00-24139.45%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP200807P001100002020-07-28 9:48AM EDT110.000.050.000.100.00--10131.25%
ADP200807P001150002020-07-31 12:35PM EDT115.000.050.000.100.00-11107.42%
ADP200807P001250002020-08-04 3:26PM EDT125.000.100.000.700.00-44190.23%
ADP200807P001260002020-08-03 1:15PM EDT126.000.120.000.600.00-1680.96%
ADP200807P001280002020-08-05 11:54AM EDT128.000.100.000.300.00-16258.50%
ADP200807P001290002020-08-05 11:13AM EDT129.000.090.000.250.00-23150.98%
ADP200807P001300002020-08-05 3:42PM EDT130.000.100.000.150.00-299347.66%
ADP200807P001310002020-08-05 3:59PM EDT131.000.150.000.150.00-15942.09%
ADP200807P001320002020-08-05 3:02PM EDT132.000.250.050.250.00-21420641.99%
ADP200807P001340002020-08-05 3:23PM EDT134.000.900.200.400.00-988834.77%
ADP200807P001350002020-08-05 3:49PM EDT135.001.250.400.650.00-273434.67%
ADP200807P001360002020-08-05 12:40PM EDT136.001.250.751.050.00-33035.94%
ADP200807P001380002020-08-04 3:33PM EDT138.001.471.952.750.00-34552.83%
ADP200807P001400002020-07-31 1:28PM EDT140.003.753.705.300.00-2864.89%
ADP200807P001410002020-08-05 11:34AM EDT141.006.104.605.50+1.60+35.56%1659.96%
ADP200807P001420002020-07-31 12:43PM EDT142.0011.195.507.000.00-11773.49%
ADP200807P001430002020-08-03 10:14AM EDT143.009.406.607.500.00-1774.22%
ADP200807P001450002020-07-29 3:39PM EDT145.008.508.4010.200.00-1096.00%
ADP200807P001460002020-07-28 3:46PM EDT146.003.009.2011.800.00-12109.28%
ADP200807P001470002020-07-27 11:51AM EDT147.004.409.4012.600.00-1197.85%
ADP200807P001480002020-08-05 11:34AM EDT148.0011.4510.0013.800.00-1199.61%
ADP200807P001490002020-07-23 9:50AM EDT149.004.7010.7015.200.00-160107.37%
ADP200807P001525002020-07-06 10:05AM EDT152.506.5012.9017.100.00--0152.83%
ADP200807P001550002020-07-09 3:29PM EDT155.009.2316.9021.000.00-100139.16%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more