ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP191115C001150002019-06-09 11:12PM EST115.0038.9048.6051.500.00-010.00%
ADP191115C001200002019-08-23 12:24PM EST120.0045.5038.7043.200.00-110.00%
ADP191115C001250002019-11-14 10:20AM EST125.0044.000.000.000.00-500.00%
ADP191115C001300002019-11-07 10:48AM EST130.0032.980.000.000.00-100.00%
ADP191115C001350002019-11-08 3:46PM EST135.0027.800.000.000.00-500.00%
ADP191115C001400002019-11-14 3:55PM EST140.0030.100.000.000.00-1700.00%
ADP191115C001450002019-11-14 9:58AM EST145.0023.950.000.000.00-100.00%
ADP191115C001500002019-11-14 3:28PM EST150.0020.100.000.000.00-800.00%
ADP191115C001525002019-11-07 10:09AM EST152.509.700.000.000.00-100.00%
ADP191115C001550002019-11-14 3:30PM EST155.0015.090.000.000.00-400.00%
ADP191115C001575002019-11-08 10:26AM EST157.505.400.000.000.00-1000.00%
ADP191115C001600002019-11-14 2:36PM EST160.0010.320.000.000.00-40800.00%
ADP191115C001625002019-11-14 2:06PM EST162.507.500.000.000.00-100.00%
ADP191115C001650002019-11-14 2:57PM EST165.005.060.000.000.00-13500.00%
ADP191115C001675002019-11-14 3:58PM EST167.502.950.000.000.00-1200.00%
ADP191115C001700002019-11-14 3:59PM EST170.000.800.000.000.00-7600.00%
ADP191115C001725002019-11-14 3:56PM EST172.500.100.000.000.00-306.25%
ADP191115C001750002019-11-14 12:57PM EST175.000.030.000.000.00-6012.50%
ADP191115C001775002019-11-06 12:30PM EST177.500.040.000.000.00--025.00%
ADP191115C001800002019-11-13 3:31PM EST180.000.030.000.000.00-2025.00%
ADP191115C001850002019-11-01 9:43AM EST185.000.050.000.000.00-13050.00%
ADP191115C001900002019-09-27 10:00AM EST190.000.200.000.050.00-115489.06%
ADP191115C001950002019-10-08 2:35PM EST195.000.010.000.000.00-4050.00%
ADP191115C002000002019-08-22 12:24PM EST200.000.100.000.100.00-110135.16%
ADP191115C002100002019-07-24 11:07AM EST210.000.100.000.150.00-18178.91%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ADP191115P000800002019-08-05 8:30AM EST80.000.050.000.050.00-180518.75%
ADP191115P000850002019-07-29 2:55PM EST85.000.050.000.000.00-105150.00%
ADP191115P000900002019-05-24 12:08PM EST90.000.200.100.150.00-38529.69%
ADP191115P000950002019-06-21 9:38AM EST95.000.080.000.150.00-116457.81%
ADP191115P001000002019-08-29 2:29PM EST100.000.100.000.100.00-46401.56%
ADP191115P001050002019-06-09 11:13PM EST105.002.500.200.250.00-88447.66%
ADP191115P001100002019-07-02 8:33AM EST110.000.450.000.250.00-100375.78%
ADP191115P001150002019-10-29 1:41PM EST115.000.050.000.000.00-100050.00%
ADP191115P001200002019-10-21 8:30AM EST120.000.050.000.000.00-26850.00%
ADP191115P001250002019-09-04 8:52AM EST125.000.400.150.500.00-20321.88%
ADP191115P001300002019-11-13 9:43AM EST130.000.030.000.000.00-2050.00%
ADP191115P001350002019-11-04 3:20PM EST135.000.100.000.000.00-8050.00%
ADP191115P001400002019-11-04 10:42AM EST140.000.080.000.000.00-1050.00%
ADP191115P001450002019-11-08 10:31AM EST145.000.050.000.000.00-1050.00%
ADP191115P001480002019-11-11 2:01PM EST148.000.050.000.000.00-1050.00%
ADP191115P001500002019-11-12 12:52PM EST150.000.060.000.000.00-2050.00%
ADP191115P001525002019-11-13 10:25AM EST152.500.050.000.000.00-2050.00%
ADP191115P001550002019-11-13 9:37AM EST155.000.110.000.000.00-1050.00%
ADP191115P001575002019-11-14 2:09PM EST157.500.010.000.000.00-2025.00%
ADP191115P001600002019-11-14 12:47PM EST160.000.060.000.000.00-2025.00%
ADP191115P001625002019-11-11 11:10AM EST162.501.240.000.000.00-9025.00%
ADP191115P001650002019-11-14 9:34AM EST165.000.150.000.000.00-24012.50%
ADP191115P001700002019-11-14 3:50PM EST170.000.600.000.000.00-100.78%
ADP191115P001750002019-10-15 11:18AM EST175.0011.600.000.000.00-100.00%
ADP191115P001850002019-08-23 12:47PM EST185.0020.3022.2026.800.00-80432.23%
ADP191115P001900002019-08-30 2:55PM EST190.0021.3033.9037.900.00-150661.13%
ADP191115P002100002019-09-10 2:07PM EST210.0047.0345.6049.400.00-10560.35%
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