UK Markets open in 3 hrs 25 mins

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
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP201030C001280002020-09-24 10:33AM EDT128.005.8012.3014.400.00--20.00%
ADP201030C001290002020-09-24 10:32AM EDT129.005.3011.6013.300.00--20.00%
ADP201030C001300002020-09-24 3:54PM EDT130.006.0011.4012.800.00--110.00%
ADP201030C001310002020-09-23 11:31AM EDT131.005.5010.6011.500.00--50.00%
ADP201030C001320002020-09-30 9:59AM EDT132.009.919.8011.20+6.01+154.10%1200.00%
ADP201030C001330002020-09-23 11:15AM EDT133.004.509.0010.200.00--120.00%
ADP201030C001340002020-09-24 2:20PM EDT134.003.808.409.400.00-2130.00%
ADP201030C001350002020-09-29 9:30AM EDT135.006.827.608.700.00-2110.00%
ADP201030C001360002020-09-24 2:01PM EDT136.003.207.108.200.00-3180.00%
ADP201030C001370002020-09-25 3:31PM EDT137.005.406.207.500.00-2210.00%
ADP201030C001380002020-09-23 11:15AM EDT138.002.455.906.600.00-480.00%
ADP201030C001390002020-09-30 9:36AM EDT139.005.405.106.00+0.90+20.00%250.00%
ADP201030C001400002020-09-30 9:59AM EDT140.005.104.505.40+0.70+15.91%800.00%
ADP201030C001410002020-09-22 10:58AM EDT141.003.504.004.900.00-4022.95%
ADP201030C001420002020-09-28 11:42AM EDT142.003.203.604.500.00-21734.91%
ADP201030C001430002020-09-30 10:03AM EDT143.003.302.704.10+0.60+22.22%11841.02%
ADP201030C001440002020-09-30 12:29PM EDT144.002.852.653.80+0.50+21.28%7446.73%
ADP201030C001450002020-09-30 3:49PM EDT145.002.602.403.00+0.60+30.00%31142.77%
ADP201030C001460002020-09-23 2:40PM EDT146.000.601.902.800.00-7547.83%
ADP201030C001470002020-09-29 2:22PM EDT147.001.651.552.650.00-21052.81%
ADP201030C001480002020-09-28 12:03PM EDT148.001.771.452.15+0.47+36.15%223951.20%
ADP201030C001490002020-09-30 1:46PM EDT149.001.401.151.65+0.25+21.74%4648.61%
ADP201030C001500002020-09-30 3:37PM EDT150.001.050.951.40+0.40+61.54%10049.56%
ADP201030C001525002020-09-21 12:01AM EDT152.500.500.251.250.00--659.03%
ADP201030C001550002020-09-21 12:01AM EDT155.000.500.350.95-0.10-16.67%5455.42%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP201030P001050002020-09-25 1:58PM EDT105.000.450.000.700.00-56176.95%
ADP201030P001100002020-09-28 11:38AM EDT110.000.400.000.950.00-40165.23%
ADP201030P001150002020-09-29 2:00PM EDT115.000.570.251.200.00-10157.91%
ADP201030P001180002020-09-25 12:14PM EDT118.001.600.451.450.00-22154.49%
ADP201030P001190002020-09-29 2:01PM EDT119.000.650.601.35-0.20-23.53%47150.83%
ADP201030P001200002020-09-29 2:29PM EDT120.000.900.701.300.00-622147.07%
ADP201030P001230002020-09-25 3:40PM EDT123.001.000.951.30-1.00-50.00%40137.50%
ADP201030P001250002020-09-30 12:22PM EDT125.001.251.151.90-0.40-24.24%410140.82%
ADP201030P001260002020-09-21 2:55PM EDT126.001.301.252.00-2.60-66.67%410138.72%
ADP201030P001270002020-09-24 1:15PM EDT127.004.001.152.150.00-60134.28%
ADP201030P001280002020-09-30 3:39PM EDT128.001.901.401.90-2.70-58.70%718129.10%
ADP201030P001290002020-09-24 3:18PM EDT129.002.451.602.500.00-24134.42%
ADP201030P001300002020-09-30 1:09PM EDT130.002.051.952.45-0.45-18.00%137132.72%
ADP201030P001310002020-09-30 11:43AM EDT131.002.251.852.70-3.75-62.50%218129.00%
ADP201030P001320002020-09-30 2:56PM EDT132.002.552.353.10-0.68-21.05%711133.64%
ADP201030P001330002020-09-30 3:47PM EDT133.003.002.403.20-2.90-49.15%40129.44%
ADP201030P001340002020-09-30 3:56PM EDT134.003.002.553.60-1.70-36.17%216129.30%
ADP201030P001350002020-09-18 12:17PM EDT135.003.303.203.80-1.00-23.26%28131.84%
ADP201030P001360002020-09-30 11:18AM EDT136.003.703.304.40-2.60-41.27%28132.37%
ADP201030P001370002020-09-30 11:46AM EDT137.004.003.804.60-2.30-36.51%60132.50%
ADP201030P001380002020-09-21 12:01AM EDT138.006.304.005.000.00--0131.35%
ADP201030P001390002020-09-30 11:01AM EDT139.004.704.305.20-1.20-20.34%66129.00%
ADP201030P001400002020-09-30 2:23PM EDT140.005.304.905.70-1.30-19.70%40131.67%
ADP201030P001420002020-09-30 2:24PM EDT142.005.905.907.10-6.14-51.00%50137.40%