Mail

Canada markets close in 1 hour 55 minutes

S&P/TSX
21,926.24
+103.02(+0.47%)
S&P 500
5,129.24
+65.04(+1.28%)
DOW
38,696.84
+471.18(+1.23%)
CAD/USD
0.7308
-0.0006(-0.08%)
CRUDE OIL
78.33
-0.62(-0.79%)
Bitcoin CAD
84,653.12
+3,423.11(+4.21%)

MARKETS LIVE BLOG

STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

Amazon's AWS on course to bring in US$100B in revenue this year

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

241.41

-0.62

(-0.25%)

As of 02:04PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforMay 3, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ADP240503C00230000	2024-05-03 12:47PM EDT	230.00	11.07	10.80	12.60	-3.14	-22.10%	1	2	65.33%
ADP240503C00232500	2024-05-02 3:54PM EDT	232.50	10.10	7.00	9.10	0.00	-	1	3	48.63%
ADP240503C00235000	2024-04-25 11:23AM EDT	235.00	12.30	5.80	6.70	0.00	-	-	2	42.29%
ADP240503C00240000	2024-05-03 10:57AM EDT	240.00	0.65	0.85	1.30	-2.35	-78.33%	4	25	0.00%
ADP240503C00242500	2024-05-03 10:41AM EDT	242.50	0.10	0.00	0.10	-0.90	-90.00%	14	39	8.89%
ADP240503C00245000	2024-05-03 9:34AM EDT	245.00	0.15	0.00	0.05	-0.15	-50.00%	19	139	17.38%
ADP240503C00247500	2024-05-02 3:35PM EDT	247.50	0.05	0.00	0.50	-0.05	-50.00%	20	62	47.36%
ADP240503C00250000	2024-05-02 2:46PM EDT	250.00	0.05	0.00	0.65	0.00	-	21	116	52.44%
ADP240503C00252500	2024-05-02 3:12PM EDT	252.50	0.03	0.00	1.35	0.00	-	25	100	77.39%
ADP240503C00255000	2024-05-02 2:18PM EDT	255.00	0.38	0.00	0.50	+0.35	+1,166.67%	1	409	68.75%
ADP240503C00257500	2024-05-03 10:19AM EDT	257.50	0.03	0.00	0.05	-0.02	-40.00%	91	459	53.52%
ADP240503C00260000	2024-05-02 3:13PM EDT	260.00	0.05	0.00	0.50	0.00	-	44	86	87.11%
ADP240503C00262500	2024-04-30 3:56PM EDT	262.50	0.20	0.00	2.15	0.00	-	4	6	136.77%
ADP240503C00265000	2024-05-03 11:52AM EDT	265.00	0.03	0.00	0.05	-0.02	-40.00%	2	48	73.44%
ADP240503C00267500	2024-04-30 3:43PM EDT	267.50	0.10	0.00	0.05	0.00	-	27	37	79.69%
ADP240503C00270000	2024-04-30 12:11PM EDT	270.00	0.10	0.00	0.05	0.00	-	1	25	86.72%
ADP240503C00275000	2024-04-05 1:54PM EDT	275.00	0.30	0.00	2.15	0.00	-	5	5	187.01%

PutsforMay 3, 2024

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
ADP240503P00190000	2024-04-01 1:50PM EDT	190.00	0.43	0.00	2.15	0.00	-	-	1	310.16%
ADP240503P00210000	2024-04-30 2:45PM EDT	210.00	0.10	0.00	2.10	0.00	-	2	8	202.44%
ADP240503P00215000	2024-05-02 1:32PM EDT	215.00	0.04	0.00	0.10	0.00	-	1	91	98.44%
ADP240503P00220000	2024-05-03 9:31AM EDT	220.00	0.01	0.00	0.05	0.00	-	7	98	74.22%
ADP240503P00222500	2024-05-02 9:45AM EDT	222.50	0.05	0.00	2.10	0.00	-	1	27	136.72%
ADP240503P00225000	2024-05-03 9:39AM EDT	225.00	0.15	0.00	0.10	+0.12	+400.00%	2	57	64.06%
ADP240503P00227500	2024-05-03 9:39AM EDT	227.50	0.16	0.00	0.30	+0.14	+700.00%	2	370	66.80%
ADP240503P00230000	2024-05-02 2:16PM EDT	230.00	0.05	0.00	0.75	0.00	-	17	411	70.02%
ADP240503P00232500	2024-05-03 10:25AM EDT	232.50	0.64	0.00	0.60	+0.59	+1,180.00%	1	51	54.69%
ADP240503P00235000	2024-05-02 12:27PM EDT	235.00	0.05	0.00	0.50	-0.14	-73.68%	19	146	50.29%
ADP240503P00237500	2024-05-03 10:31AM EDT	237.50	0.07	0.00	0.10	-0.28	-80.00%	24	65	22.17%
ADP240503P00240000	2024-05-03 1:30PM EDT	240.00	0.05	0.00	0.15	-0.25	-83.33%	52	77	12.26%
ADP240503P00242500	2024-05-03 1:05PM EDT	242.50	1.59	1.00	1.75	+0.94	+144.62%	20	62	22.27%
ADP240503P00245000	2024-05-03 10:28AM EDT	245.00	4.65	3.50	4.30	+2.05	+78.85%	6	75	39.80%
ADP240503P00247500	2024-05-02 10:22AM EDT	247.50	4.81	6.10	6.80	0.00	-	6	41	53.91%
ADP240503P00250000	2024-05-02 12:29PM EDT	250.00	8.39	7.90	9.40	0.00	-	42	56	69.92%
ADP240503P00252500	2024-05-02 9:31AM EDT	252.50	6.60	10.10	11.70	0.00	-	16	9	75.20%
ADP240503P00265000	2024-04-23 9:58AM EDT	265.00	18.30	23.50	24.90	0.00	-	-	0	127.05%