UK markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
261.02+0.98 (+0.37%)
As of 02:13PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP220819C001150002022-01-28 11:34AM EDT115.0078.6088.8090.600.00-110.00%
ADP220819C001500002022-06-29 12:36PM EDT150.0062.0989.8093.100.00-220.00%
ADP220819C001600002022-01-31 4:49PM EDT160.0048.6047.6050.600.00--40.00%
ADP220819C001650002022-01-24 10:31AM EDT165.0056.9034.6035.600.00--20.00%
ADP220819C001750002022-02-11 3:47PM EDT175.0035.7239.4041.100.00-100.00%
ADP220819C001800002022-07-27 2:35PM EDT180.0051.1080.1081.100.00-21169.53%
ADP220819C001850002022-06-29 12:36PM EDT185.0029.4055.6058.200.00--00.00%
ADP220819C001900002022-07-18 3:50PM EDT190.0022.9070.3071.100.00-613146.88%
ADP220819C001950002022-08-15 12:25PM EDT195.0064.0065.3065.900.00-11830.00%
ADP220819C001975002022-07-22 9:40AM EDT197.5024.9062.8063.700.00-66145.31%
ADP220819C002000002022-08-16 11:37AM EDT200.0059.8060.2061.000.00-11010.00%
ADP220819C002050002022-07-25 10:28AM EDT205.0016.5055.2056.100.00--2115.23%
ADP220819C002075002022-07-21 11:32AM EDT207.5012.6052.5053.600.00-17110.16%
ADP220819C002100002022-08-16 12:30PM EDT210.0049.8550.5051.000.00-24380.00%
ADP220819C002125002022-07-26 1:22PM EDT212.5010.3047.6048.800.00-2326119.63%
ADP220819C002150002022-07-27 3:54PM EDT215.0020.2045.2045.900.00-10100.00%
ADP220819C002175002022-08-02 1:33PM EDT217.5024.0042.8043.500.00-190.00%
ADP220819C002200002022-08-17 12:48PM EDT220.0041.3040.5041.00+1.60+4.03%24690.00%
ADP220819C002225002022-08-03 1:31PM EDT222.5021.7237.8038.500.00-11020.00%
ADP220819C002250002022-08-12 1:32PM EDT225.0029.8035.3035.900.00-1930.00%
ADP220819C002275002022-08-12 1:31PM EDT227.5027.5333.0033.400.00-12680.00%
ADP220819C002300002022-08-17 1:18PM EDT230.0030.7730.4030.90+0.21+0.69%24720.00%
ADP220819C002325002022-08-12 12:55PM EDT232.5022.1027.7028.300.00-6160.00%
ADP220819C002350002022-08-17 10:40AM EDT235.0025.1025.5025.90-0.56-2.18%13520.00%
ADP220819C002375002022-08-16 3:39PM EDT237.5022.5322.8023.500.00-10770.00%
ADP220819C002400002022-08-17 12:19PM EDT240.0020.3620.6020.90+0.16+0.79%88440.00%
ADP220819C002425002022-08-17 10:13AM EDT242.5017.3017.8018.50-0.80-4.42%11980.00%
ADP220819C002450002022-08-17 11:57AM EDT245.0015.3015.4015.90+2.30+17.69%31580.00%
ADP220819C002475002022-08-17 11:33AM EDT247.5013.7012.9013.50+0.60+4.58%11060.00%
ADP220819C002500002022-08-17 11:35AM EDT250.0011.2110.5010.80+0.70+6.66%13240.00%
ADP220819C002525002022-08-16 3:50PM EDT252.508.208.008.500.00-32830.00%
ADP220819C002550002022-08-16 11:56AM EDT255.005.305.606.000.00-21560.00%
ADP220819C002575002022-08-17 12:02PM EDT257.503.353.603.90-0.33-8.97%520216.50%
ADP220819C002600002022-08-17 1:56PM EDT260.002.002.002.10+0.02+1.01%2531516.33%
ADP220819C002625002022-08-17 1:51PM EDT262.500.850.700.90-0.05-5.56%399116.15%
ADP220819C002650002022-08-15 3:34PM EDT265.000.400.150.300.00-363416.16%
ADP220819C002675002022-08-15 2:39PM EDT267.500.150.000.100.00--217.14%
ADP220819C002700002022-07-27 9:30AM EDT270.000.050.000.100.00-212822.07%
ADP220819C002800002022-07-01 12:43PM EDT280.000.200.000.800.00-28852.54%
ADP220819C002900002022-05-02 11:42AM EDT290.000.300.000.300.00-295759.96%
ADP220819C002950002022-07-27 3:33PM EDT295.000.050.000.050.00--10753.52%
ADP220819C003000002022-07-28 2:27PM EDT300.000.050.000.150.00-354268.36%
ADP220819C003100002022-04-26 10:27AM EDT310.000.300.000.350.00--192.38%
ADP220819C003200002022-01-04 4:09PM EDT320.001.000.000.750.00--25120.12%
ADP220819C003300002022-02-10 12:35PM EDT330.000.120.050.800.00-62137.60%
ADP220819C003500002022-07-25 9:34AM EDT350.000.050.000.050.00-6266115.63%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP220819P001000002022-07-05 10:03AM EDT100.000.050.000.050.00-967359.38%
ADP220819P001050002022-07-25 10:11AM EDT105.000.050.000.100.00--15365.63%
ADP220819P001100002022-07-25 10:11AM EDT110.000.050.000.150.00-1010363.28%
ADP220819P001150002022-07-25 10:11AM EDT115.000.050.000.100.00-5380331.25%
ADP220819P001200002022-07-12 9:30AM EDT120.000.050.000.000.00-44250.00%
ADP220819P001300002022-07-20 10:49AM EDT130.000.050.000.150.00-89296.88%
ADP220819P001350002022-07-20 10:49AM EDT135.000.050.000.200.00-26291.41%
ADP220819P001400002022-07-20 10:48AM EDT140.000.100.000.200.00-251276.56%
ADP220819P001450002022-07-29 3:57PM EDT145.000.050.000.100.00-4555242.97%
ADP220819P001500002022-07-29 3:46PM EDT150.000.050.000.100.00-3164229.69%
ADP220819P001550002022-07-25 10:47AM EDT155.000.320.000.200.00-716234.77%
ADP220819P001600002022-05-19 3:52PM EDT160.002.001.401.600.00-349340.33%
ADP220819P001650002022-08-05 11:39AM EDT165.000.050.000.150.00-128202.34%
ADP220819P001700002022-08-09 11:13AM EDT170.000.150.000.100.00-1988181.25%
ADP220819P001750002022-08-01 2:12PM EDT175.000.130.000.100.00-18426170.31%
ADP220819P001800002022-08-04 1:16PM EDT180.000.050.000.150.00-1238166.80%
ADP220819P001850002022-08-09 11:49AM EDT185.000.050.000.050.00-3424138.28%
ADP220819P001900002022-08-05 3:11PM EDT190.000.090.000.100.00-6513138.28%
ADP220819P001925002022-08-08 12:06PM EDT192.500.050.000.300.00-44152.34%
ADP220819P001950002022-08-10 1:58PM EDT195.000.150.000.100.00-5393128.13%
ADP220819P002000002022-08-11 12:38PM EDT200.000.130.000.100.00-11,167117.97%
ADP220819P002025002022-08-05 10:04AM EDT202.500.060.000.300.00-11129.88%
ADP220819P002050002022-08-09 11:19AM EDT205.000.070.000.150.00-172113.28%
ADP220819P002075002022-08-12 3:15PM EDT207.500.050.000.150.00-131108.20%
ADP220819P002100002022-08-12 3:15PM EDT210.000.050.000.100.00-182998.44%
ADP220819P002150002022-08-05 10:19AM EDT215.000.200.000.150.00-12293.36%
ADP220819P002175002022-07-28 10:04AM EDT217.501.130.000.150.00-25988.28%
ADP220819P002200002022-08-15 1:43PM EDT220.000.040.000.100.00-148479.30%
ADP220819P002225002022-08-05 10:04AM EDT222.500.400.000.150.00-22078.52%
ADP220819P002250002022-08-04 1:53PM EDT225.000.550.000.150.00-51673.83%
ADP220819P002275002022-07-27 1:54PM EDT227.504.400.000.300.00-5576.37%
ADP220819P002300002022-08-15 3:34PM EDT230.000.020.000.100.00-325160.74%
ADP220819P002325002022-08-05 11:57AM EDT232.500.950.000.150.00-12759.38%
ADP220819P002350002022-08-11 9:55AM EDT235.000.150.000.050.00-68251.56%
ADP220819P002375002022-08-10 11:38AM EDT237.500.230.000.150.00-11355.66%
ADP220819P002400002022-08-16 11:08AM EDT240.000.040.000.050.00-3229042.58%
ADP220819P002425002022-08-16 10:00AM EDT242.500.050.000.150.00-24045.31%
ADP220819P002450002022-08-15 11:50AM EDT245.000.060.000.150.00-86640.04%
ADP220819P002475002022-08-16 1:27PM EDT247.500.100.000.000.00-219112.50%
ADP220819P002500002022-08-17 1:02PM EDT250.000.100.050.10-0.05-33.33%5118627.05%
ADP220819P002525002022-08-16 1:16PM EDT252.500.250.100.200.00-2410025.44%
ADP220819P002550002022-08-17 1:36PM EDT255.000.300.200.35-0.20-40.00%915722.88%
ADP220819P002575002022-08-17 1:02PM EDT257.500.540.500.70-0.61-53.04%335121.12%
ADP220819P002600002022-08-17 1:17PM EDT260.001.401.201.40-0.95-40.43%496619.78%
ADP220819P002625002022-08-17 12:32PM EDT262.502.402.502.90-1.20-33.33%63121.90%
ADP220819P002650002022-08-11 9:49AM EDT265.0014.204.404.700.00--022.53%
ADP220819P002675002022-08-17 9:30AM EDT267.509.200.000.00+0.85+10.18%110.00%
ADP220819P002700002022-01-03 1:37PM EDT270.0035.5063.3065.900.00--8633.47%
ADP220819P002800002022-01-03 1:37PM EDT280.0043.4072.2076.400.00--7668.21%