UK markets closed
NIKKEI 225
29,222.77 +353.86 (+1.23%) HANG SENG
19,922.45 +91.93 (+0.46%) CRUDE OIL
88.17 +1.64 (+1.90%) GOLD FUTURES
1,781.50 -8.20 (-0.46%) DOW
34,095.10 -56.91 (-0.17%) BTC-GBP
19,434.79 -483.65 (-2.43%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220819C00115000 | 2022-01-28 11:34AM EDT | 115.00 | 78.60 | 88.80 | 90.60 | 0.00 | - | 1 | 1 | 0.00% |
| ADP220819C00150000 | 2022-06-29 12:36PM EDT | 150.00 | 62.09 | 89.80 | 93.10 | 0.00 | - | 2 | 2 | 0.00% |
| ADP220819C00160000 | 2022-01-31 4:49PM EDT | 160.00 | 48.60 | 47.60 | 50.60 | 0.00 | - | - | 4 | 0.00% |
| ADP220819C00165000 | 2022-01-24 10:31AM EDT | 165.00 | 56.90 | 34.60 | 35.60 | 0.00 | - | - | 2 | 0.00% |
| ADP220819C00175000 | 2022-02-11 3:47PM EDT | 175.00 | 35.72 | 39.40 | 41.10 | 0.00 | - | 1 | 0 | 0.00% |
| ADP220819C00180000 | 2022-07-27 2:35PM EDT | 180.00 | 51.10 | 80.10 | 81.10 | 0.00 | - | 2 | 1 | 169.53% |
| ADP220819C00185000 | 2022-06-29 12:36PM EDT | 185.00 | 29.40 | 55.60 | 58.20 | 0.00 | - | - | 0 | 0.00% |
| ADP220819C00190000 | 2022-07-18 3:50PM EDT | 190.00 | 22.90 | 70.30 | 71.10 | 0.00 | - | 6 | 13 | 146.88% |
| ADP220819C00195000 | 2022-08-15 12:25PM EDT | 195.00 | 64.00 | 65.30 | 65.90 | 0.00 | - | 1 | 183 | 0.00% |
| ADP220819C00197500 | 2022-07-22 9:40AM EDT | 197.50 | 24.90 | 62.80 | 63.70 | 0.00 | - | 6 | 6 | 145.31% |
| ADP220819C00200000 | 2022-08-16 11:37AM EDT | 200.00 | 59.80 | 60.20 | 61.00 | 0.00 | - | 1 | 101 | 0.00% |
| ADP220819C00205000 | 2022-07-25 10:28AM EDT | 205.00 | 16.50 | 55.20 | 56.10 | 0.00 | - | - | 2 | 115.23% |
| ADP220819C00207500 | 2022-07-21 11:32AM EDT | 207.50 | 12.60 | 52.50 | 53.60 | 0.00 | - | 1 | 7 | 110.16% |
| ADP220819C00210000 | 2022-08-16 12:30PM EDT | 210.00 | 49.85 | 50.50 | 51.00 | 0.00 | - | 2 | 438 | 0.00% |
| ADP220819C00212500 | 2022-07-26 1:22PM EDT | 212.50 | 10.30 | 47.60 | 48.80 | 0.00 | - | 23 | 26 | 119.63% |
| ADP220819C00215000 | 2022-07-27 3:54PM EDT | 215.00 | 20.20 | 45.20 | 45.90 | 0.00 | - | 10 | 10 | 0.00% |
| ADP220819C00217500 | 2022-08-02 1:33PM EDT | 217.50 | 24.00 | 42.80 | 43.50 | 0.00 | - | 1 | 9 | 0.00% |
| ADP220819C00220000 | 2022-08-17 12:48PM EDT | 220.00 | 41.30 | 40.50 | 41.00 | +1.60 | +4.03% | 2 | 469 | 0.00% |
| ADP220819C00222500 | 2022-08-03 1:31PM EDT | 222.50 | 21.72 | 37.80 | 38.50 | 0.00 | - | 1 | 102 | 0.00% |
| ADP220819C00225000 | 2022-08-12 1:32PM EDT | 225.00 | 29.80 | 35.30 | 35.90 | 0.00 | - | 1 | 93 | 0.00% |
| ADP220819C00227500 | 2022-08-12 1:31PM EDT | 227.50 | 27.53 | 33.00 | 33.40 | 0.00 | - | 1 | 268 | 0.00% |
| ADP220819C00230000 | 2022-08-17 1:18PM EDT | 230.00 | 30.77 | 30.40 | 30.90 | +0.21 | +0.69% | 2 | 472 | 0.00% |
| ADP220819C00232500 | 2022-08-12 12:55PM EDT | 232.50 | 22.10 | 27.70 | 28.30 | 0.00 | - | 6 | 16 | 0.00% |
| ADP220819C00235000 | 2022-08-17 10:40AM EDT | 235.00 | 25.10 | 25.50 | 25.90 | -0.56 | -2.18% | 1 | 352 | 0.00% |
| ADP220819C00237500 | 2022-08-16 3:39PM EDT | 237.50 | 22.53 | 22.80 | 23.50 | 0.00 | - | 10 | 77 | 0.00% |
| ADP220819C00240000 | 2022-08-17 12:19PM EDT | 240.00 | 20.36 | 20.60 | 20.90 | +0.16 | +0.79% | 8 | 844 | 0.00% |
| ADP220819C00242500 | 2022-08-17 10:13AM EDT | 242.50 | 17.30 | 17.80 | 18.50 | -0.80 | -4.42% | 1 | 198 | 0.00% |
| ADP220819C00245000 | 2022-08-17 11:57AM EDT | 245.00 | 15.30 | 15.40 | 15.90 | +2.30 | +17.69% | 3 | 158 | 0.00% |
| ADP220819C00247500 | 2022-08-17 11:33AM EDT | 247.50 | 13.70 | 12.90 | 13.50 | +0.60 | +4.58% | 1 | 106 | 0.00% |
| ADP220819C00250000 | 2022-08-17 11:35AM EDT | 250.00 | 11.21 | 10.50 | 10.80 | +0.70 | +6.66% | 1 | 324 | 0.00% |
| ADP220819C00252500 | 2022-08-16 3:50PM EDT | 252.50 | 8.20 | 8.00 | 8.50 | 0.00 | - | 3 | 283 | 0.00% |
| ADP220819C00255000 | 2022-08-16 11:56AM EDT | 255.00 | 5.30 | 5.60 | 6.00 | 0.00 | - | 2 | 156 | 0.00% |
| ADP220819C00257500 | 2022-08-17 12:02PM EDT | 257.50 | 3.35 | 3.60 | 3.90 | -0.33 | -8.97% | 5 | 202 | 16.50% |
| ADP220819C00260000 | 2022-08-17 1:56PM EDT | 260.00 | 2.00 | 2.00 | 2.10 | +0.02 | +1.01% | 25 | 315 | 16.33% |
| ADP220819C00262500 | 2022-08-17 1:51PM EDT | 262.50 | 0.85 | 0.70 | 0.90 | -0.05 | -5.56% | 39 | 91 | 16.15% |
| ADP220819C00265000 | 2022-08-15 3:34PM EDT | 265.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 36 | 34 | 16.16% |
| ADP220819C00267500 | 2022-08-15 2:39PM EDT | 267.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 17.14% |
| ADP220819C00270000 | 2022-07-27 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 128 | 22.07% |
| ADP220819C00280000 | 2022-07-01 12:43PM EDT | 280.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 2 | 88 | 52.54% |
| ADP220819C00290000 | 2022-05-02 11:42AM EDT | 290.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 29 | 57 | 59.96% |
| ADP220819C00295000 | 2022-07-27 3:33PM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 107 | 53.52% |
| ADP220819C00300000 | 2022-07-28 2:27PM EDT | 300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 42 | 68.36% |
| ADP220819C00310000 | 2022-04-26 10:27AM EDT | 310.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 1 | 92.38% |
| ADP220819C00320000 | 2022-01-04 4:09PM EDT | 320.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 25 | 120.12% |
| ADP220819C00330000 | 2022-02-10 12:35PM EDT | 330.00 | 0.12 | 0.05 | 0.80 | 0.00 | - | 6 | 2 | 137.60% |
| ADP220819C00350000 | 2022-07-25 9:34AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 66 | 115.63% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP220819P00100000 | 2022-07-05 10:03AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 67 | 359.38% |
| ADP220819P00105000 | 2022-07-25 10:11AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 15 | 365.63% |
| ADP220819P00110000 | 2022-07-25 10:11AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 363.28% |
| ADP220819P00115000 | 2022-07-25 10:11AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 380 | 331.25% |
| ADP220819P00120000 | 2022-07-12 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 50.00% |
| ADP220819P00130000 | 2022-07-20 10:49AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 9 | 296.88% |
| ADP220819P00135000 | 2022-07-20 10:49AM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 291.41% |
| ADP220819P00140000 | 2022-07-20 10:48AM EDT | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 51 | 276.56% |
| ADP220819P00145000 | 2022-07-29 3:57PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 55 | 242.97% |
| ADP220819P00150000 | 2022-07-29 3:46PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 164 | 229.69% |
| ADP220819P00155000 | 2022-07-25 10:47AM EDT | 155.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 7 | 16 | 234.77% |
| ADP220819P00160000 | 2022-05-19 3:52PM EDT | 160.00 | 2.00 | 1.40 | 1.60 | 0.00 | - | 3 | 49 | 340.33% |
| ADP220819P00165000 | 2022-08-05 11:39AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 202.34% |
| ADP220819P00170000 | 2022-08-09 11:13AM EDT | 170.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 988 | 181.25% |
| ADP220819P00175000 | 2022-08-01 2:12PM EDT | 175.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 18 | 426 | 170.31% |
| ADP220819P00180000 | 2022-08-04 1:16PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 238 | 166.80% |
| ADP220819P00185000 | 2022-08-09 11:49AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 424 | 138.28% |
| ADP220819P00190000 | 2022-08-05 3:11PM EDT | 190.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 513 | 138.28% |
| ADP220819P00192500 | 2022-08-08 12:06PM EDT | 192.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 152.34% |
| ADP220819P00195000 | 2022-08-10 1:58PM EDT | 195.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 393 | 128.13% |
| ADP220819P00200000 | 2022-08-11 12:38PM EDT | 200.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 1,167 | 117.97% |
| ADP220819P00202500 | 2022-08-05 10:04AM EDT | 202.50 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 129.88% |
| ADP220819P00205000 | 2022-08-09 11:19AM EDT | 205.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 72 | 113.28% |
| ADP220819P00207500 | 2022-08-12 3:15PM EDT | 207.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 108.20% |
| ADP220819P00210000 | 2022-08-12 3:15PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 829 | 98.44% |
| ADP220819P00215000 | 2022-08-05 10:19AM EDT | 215.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 93.36% |
| ADP220819P00217500 | 2022-07-28 10:04AM EDT | 217.50 | 1.13 | 0.00 | 0.15 | 0.00 | - | 2 | 59 | 88.28% |
| ADP220819P00220000 | 2022-08-15 1:43PM EDT | 220.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 484 | 79.30% |
| ADP220819P00222500 | 2022-08-05 10:04AM EDT | 222.50 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 78.52% |
| ADP220819P00225000 | 2022-08-04 1:53PM EDT | 225.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 5 | 16 | 73.83% |
| ADP220819P00227500 | 2022-07-27 1:54PM EDT | 227.50 | 4.40 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 76.37% |
| ADP220819P00230000 | 2022-08-15 3:34PM EDT | 230.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 251 | 60.74% |
| ADP220819P00232500 | 2022-08-05 11:57AM EDT | 232.50 | 0.95 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 59.38% |
| ADP220819P00235000 | 2022-08-11 9:55AM EDT | 235.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 82 | 51.56% |
| ADP220819P00237500 | 2022-08-10 11:38AM EDT | 237.50 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 55.66% |
| ADP220819P00240000 | 2022-08-16 11:08AM EDT | 240.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 32 | 290 | 42.58% |
| ADP220819P00242500 | 2022-08-16 10:00AM EDT | 242.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 40 | 45.31% |
| ADP220819P00245000 | 2022-08-15 11:50AM EDT | 245.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 8 | 66 | 40.04% |
| ADP220819P00247500 | 2022-08-16 1:27PM EDT | 247.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 12.50% |
| ADP220819P00250000 | 2022-08-17 1:02PM EDT | 250.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 51 | 186 | 27.05% |
| ADP220819P00252500 | 2022-08-16 1:16PM EDT | 252.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 24 | 100 | 25.44% |
| ADP220819P00255000 | 2022-08-17 1:36PM EDT | 255.00 | 0.30 | 0.20 | 0.35 | -0.20 | -40.00% | 9 | 157 | 22.88% |
| ADP220819P00257500 | 2022-08-17 1:02PM EDT | 257.50 | 0.54 | 0.50 | 0.70 | -0.61 | -53.04% | 33 | 51 | 21.12% |
| ADP220819P00260000 | 2022-08-17 1:17PM EDT | 260.00 | 1.40 | 1.20 | 1.40 | -0.95 | -40.43% | 49 | 66 | 19.78% |
| ADP220819P00262500 | 2022-08-17 12:32PM EDT | 262.50 | 2.40 | 2.50 | 2.90 | -1.20 | -33.33% | 6 | 31 | 21.90% |
| ADP220819P00265000 | 2022-08-11 9:49AM EDT | 265.00 | 14.20 | 4.40 | 4.70 | 0.00 | - | - | 0 | 22.53% |
| ADP220819P00267500 | 2022-08-17 9:30AM EDT | 267.50 | 9.20 | 0.00 | 0.00 | +0.85 | +10.18% | 1 | 1 | 0.00% |
| ADP220819P00270000 | 2022-01-03 1:37PM EDT | 270.00 | 35.50 | 63.30 | 65.90 | 0.00 | - | - | 8 | 633.47% |
| ADP220819P00280000 | 2022-01-03 1:37PM EDT | 280.00 | 43.40 | 72.20 | 76.40 | 0.00 | - | - | 7 | 668.21% |
© 2022 Yahoo. All rights reserved.
