ADP - Automatic Data Processing, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP191115C00115000 | 2019-06-09 11:12PM EST | 115.00 | 38.90 | 48.60 | 51.50 | 0.00 | - | 0 | 1 | 0.00% |
| ADP191115C00120000 | 2019-08-23 12:24PM EST | 120.00 | 45.50 | 38.70 | 43.20 | 0.00 | - | 1 | 1 | 0.00% |
| ADP191115C00125000 | 2019-11-14 10:20AM EST | 125.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP191115C00130000 | 2019-11-07 10:48AM EST | 130.00 | 32.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP191115C00135000 | 2019-11-08 3:46PM EST | 135.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP191115C00140000 | 2019-11-14 3:55PM EST | 140.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ADP191115C00145000 | 2019-11-14 9:58AM EST | 145.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP191115C00150000 | 2019-11-14 3:28PM EST | 150.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADP191115C00152500 | 2019-11-07 10:09AM EST | 152.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP191115C00155000 | 2019-11-14 3:30PM EST | 155.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADP191115C00157500 | 2019-11-08 10:26AM EST | 157.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADP191115C00160000 | 2019-11-14 2:36PM EST | 160.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| ADP191115C00162500 | 2019-11-14 2:06PM EST | 162.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP191115C00165000 | 2019-11-14 2:57PM EST | 165.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| ADP191115C00167500 | 2019-11-14 3:58PM EST | 167.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADP191115C00170000 | 2019-11-14 3:59PM EST | 170.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| ADP191115C00172500 | 2019-11-14 3:56PM EST | 172.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADP191115C00175000 | 2019-11-14 12:57PM EST | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADP191115C00177500 | 2019-11-06 12:30PM EST | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADP191115C00180000 | 2019-11-13 3:31PM EST | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADP191115C00185000 | 2019-11-01 9:43AM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ADP191115C00190000 | 2019-09-27 10:00AM EST | 190.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 154 | 89.06% |
| ADP191115C00195000 | 2019-10-08 2:35PM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADP191115C00200000 | 2019-08-22 12:24PM EST | 200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 135.16% |
| ADP191115C00210000 | 2019-07-24 11:07AM EST | 210.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 178.91% |
Putsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP191115P00080000 | 2019-08-05 8:30AM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 0 | 518.75% |
| ADP191115P00085000 | 2019-07-29 2:55PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 50.00% |
| ADP191115P00090000 | 2019-05-24 12:08PM EST | 90.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 3 | 8 | 529.69% |
| ADP191115P00095000 | 2019-06-21 9:38AM EST | 95.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 457.81% |
| ADP191115P00100000 | 2019-08-29 2:29PM EST | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 401.56% |
| ADP191115P00105000 | 2019-06-09 11:13PM EST | 105.00 | 2.50 | 0.20 | 0.25 | 0.00 | - | 8 | 8 | 447.66% |
| ADP191115P00110000 | 2019-07-02 8:33AM EST | 110.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 375.78% |
| ADP191115P00115000 | 2019-10-29 1:41PM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ADP191115P00120000 | 2019-10-21 8:30AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 50.00% |
| ADP191115P00125000 | 2019-09-04 8:52AM EST | 125.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 2 | 0 | 321.88% |
| ADP191115P00130000 | 2019-11-13 9:43AM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADP191115P00135000 | 2019-11-04 3:20PM EST | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ADP191115P00140000 | 2019-11-04 10:42AM EST | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADP191115P00145000 | 2019-11-08 10:31AM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADP191115P00148000 | 2019-11-11 2:01PM EST | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADP191115P00150000 | 2019-11-12 12:52PM EST | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADP191115P00152500 | 2019-11-13 10:25AM EST | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADP191115P00155000 | 2019-11-13 9:37AM EST | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADP191115P00157500 | 2019-11-14 2:09PM EST | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADP191115P00160000 | 2019-11-14 12:47PM EST | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADP191115P00162500 | 2019-11-11 11:10AM EST | 162.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ADP191115P00165000 | 2019-11-14 9:34AM EST | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ADP191115P00170000 | 2019-11-14 3:50PM EST | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADP191115P00175000 | 2019-10-15 11:18AM EST | 175.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP191115P00185000 | 2019-08-23 12:47PM EST | 185.00 | 20.30 | 22.20 | 26.80 | 0.00 | - | 8 | 0 | 432.23% |
| ADP191115P00190000 | 2019-08-30 2:55PM EST | 190.00 | 21.30 | 33.90 | 37.90 | 0.00 | - | 15 | 0 | 661.13% |
| ADP191115P00210000 | 2019-09-10 2:07PM EST | 210.00 | 47.03 | 45.60 | 49.40 | 0.00 | - | 1 | 0 | 560.35% |