Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP260116C00110000 | 2024-04-15 10:30AM EDT | 110.00 | 137.66 | 136.00 | 141.00 | 0.00 | - | 5 | 9 | 52.63% |
| ADP260116C00120000 | 2023-10-26 11:52AM EDT | 120.00 | 108.00 | 111.50 | 116.50 | 0.00 | - | - | 0 | 0.00% |
| ADP260116C00125000 | 2024-03-28 10:49AM EDT | 125.00 | 128.49 | 119.00 | 124.00 | 0.00 | - | 2 | 4 | 40.62% |
| ADP260116C00145000 | 2024-03-01 4:03PM EDT | 145.00 | 108.92 | 108.00 | 113.00 | 0.00 | - | 1 | 1 | 49.30% |
| ADP260116C00155000 | 2024-04-05 12:06PM EDT | 155.00 | 96.98 | 91.00 | 95.50 | 0.00 | - | 1 | 3 | 32.72% |
| ADP260116C00170000 | 2024-02-07 11:46AM EDT | 170.00 | 89.26 | 79.70 | 84.50 | 0.00 | - | - | 1 | 33.72% |
| ADP260116C00180000 | 2024-04-25 1:22PM EDT | 180.00 | 78.05 | 76.00 | 81.00 | 0.00 | - | 4 | 2 | 38.10% |
| ADP260116C00190000 | 2023-10-25 11:38AM EDT | 190.00 | 54.80 | 58.50 | 60.50 | 0.00 | - | - | 0 | 21.37% |
| ADP260116C00195000 | 2024-04-01 3:08PM EDT | 195.00 | 65.50 | 69.50 | 71.90 | 0.00 | - | 8 | 8 | 38.32% |
| ADP260116C00200000 | 2024-05-24 2:52PM EDT | 200.00 | 63.23 | 57.30 | 61.50 | 0.00 | - | 1 | 3 | 30.71% |
| ADP260116C00210000 | 2024-01-22 10:43AM EDT | 210.00 | 50.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADP260116C00220000 | 2024-05-07 1:51PM EDT | 220.00 | 46.30 | 42.50 | 47.00 | 0.00 | - | 15 | 29 | 28.08% |
| ADP260116C00230000 | 2024-04-05 2:49PM EDT | 230.00 | 42.00 | 36.20 | 38.20 | 0.00 | - | 2 | 14 | 25.03% |
| ADP260116C00240000 | 2024-05-31 10:25AM EDT | 240.00 | 32.02 | 30.50 | 34.20 | -3.05 | -8.70% | 1 | 20 | 25.75% |
| ADP260116C00250000 | 2024-05-31 10:25AM EDT | 250.00 | 27.02 | 26.80 | 28.70 | -3.68 | -11.99% | 1 | 33 | 24.82% |
| ADP260116C00260000 | 2024-05-23 12:11PM EDT | 260.00 | 28.50 | 22.30 | 25.90 | 0.00 | - | 3 | 73 | 25.69% |
| ADP260116C00270000 | 2024-05-03 12:08PM EDT | 270.00 | 17.65 | 18.70 | 21.50 | 0.00 | - | 4 | 33 | 24.90% |
| ADP260116C00280000 | 2024-05-24 9:38AM EDT | 280.00 | 19.40 | 15.10 | 16.30 | 0.00 | - | 1 | 571 | 23.08% |
| ADP260116C00290000 | 2024-03-19 1:25PM EDT | 290.00 | 12.60 | 11.00 | 14.60 | 0.00 | - | 6 | 17 | 23.81% |
| ADP260116C00300000 | 2024-05-30 9:40AM EDT | 300.00 | 8.90 | 9.30 | 10.60 | 0.00 | - | 2 | 167 | 22.16% |
| ADP260116C00310000 | 2024-04-25 9:30AM EDT | 310.00 | 10.40 | 8.40 | 9.70 | 0.00 | - | 2 | 60 | 23.07% |
| ADP260116C00320000 | 2024-02-26 11:58AM EDT | 320.00 | 8.40 | 7.40 | 8.40 | 0.00 | - | 1 | 2 | 23.37% |
| ADP260116C00330000 | 2024-05-01 3:28PM EDT | 330.00 | 7.00 | 4.50 | 5.60 | 0.00 | - | 1 | 4 | 21.66% |
| ADP260116C00340000 | 2024-05-03 1:13PM EDT | 340.00 | 3.30 | 3.20 | 4.30 | 0.00 | - | 1 | 3 | 21.26% |
| ADP260116C00350000 | 2024-05-28 10:31AM EDT | 350.00 | 3.30 | 2.45 | 3.60 | 0.00 | - | 5 | 9 | 21.44% |
| ADP260116C00370000 | 2024-01-19 2:55PM EDT | 370.00 | 2.30 | 2.15 | 2.85 | 0.00 | - | 5 | 2 | 22.39% |
| ADP260116C00380000 | 2024-04-08 11:14AM EDT | 380.00 | 2.00 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 21.77% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP260116P00110000 | 2024-05-21 11:19AM EDT | 110.00 | 0.63 | 0.15 | 2.20 | 0.00 | - | 5 | 7 | 40.61% |
| ADP260116P00120000 | 2024-01-31 11:26AM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ADP260116P00125000 | 2023-11-07 1:10PM EDT | 125.00 | 3.00 | 2.35 | 3.10 | 0.00 | - | - | 1 | 37.88% |
| ADP260116P00130000 | 2024-04-02 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| ADP260116P00140000 | 2024-01-25 4:06PM EDT | 140.00 | 2.45 | 0.65 | 2.80 | 0.00 | - | 2 | 5 | 31.65% |
| ADP260116P00150000 | 2024-02-07 4:41PM EDT | 150.00 | 2.45 | 2.20 | 3.80 | 0.00 | - | 93 | 94 | 30.84% |
| ADP260116P00155000 | 2024-03-01 4:03PM EDT | 155.00 | 2.45 | 2.40 | 2.95 | 0.00 | - | 1 | 1 | 27.24% |
| ADP260116P00160000 | 2024-05-20 12:08PM EDT | 160.00 | 2.40 | 2.45 | 3.60 | 0.00 | - | 10 | 13 | 27.17% |
| ADP260116P00165000 | 2024-01-22 10:46AM EDT | 165.00 | 4.99 | 2.95 | 3.30 | 0.00 | - | - | 2 | 25.00% |
| ADP260116P00170000 | 2024-04-04 10:35AM EDT | 170.00 | 4.10 | 3.50 | 4.10 | 0.00 | - | 4 | 7 | 25.08% |
| ADP260116P00175000 | 2024-05-03 3:54PM EDT | 175.00 | 4.30 | 3.60 | 4.90 | 0.00 | - | 1 | 1 | 24.96% |
| ADP260116P00180000 | 2024-05-13 11:24AM EDT | 180.00 | 4.22 | 4.40 | 5.60 | 0.00 | - | 1 | 12 | 24.52% |
| ADP260116P00185000 | 2024-04-05 11:38AM EDT | 185.00 | 6.40 | 5.30 | 5.90 | 0.00 | - | 2 | 3 | 23.41% |
| ADP260116P00190000 | 2024-05-23 12:45PM EDT | 190.00 | 5.50 | 5.40 | 7.40 | 0.00 | - | 3 | 14 | 23.88% |
| ADP260116P00195000 | 2024-05-23 12:11PM EDT | 195.00 | 6.20 | 6.30 | 8.40 | 0.00 | - | 1 | 4 | 23.51% |
| ADP260116P00200000 | 2024-05-23 12:31PM EDT | 200.00 | 7.10 | 7.00 | 9.10 | 0.00 | - | 3 | 45 | 22.68% |
| ADP260116P00210000 | 2024-05-07 12:16PM EDT | 210.00 | 10.00 | 8.90 | 11.20 | 0.00 | - | 2 | 15 | 21.58% |
| ADP260116P00220000 | 2024-05-23 12:43PM EDT | 220.00 | 11.20 | 11.70 | 13.40 | 0.00 | - | 2 | 35 | 20.20% |
| ADP260116P00230000 | 2024-05-23 12:34PM EDT | 230.00 | 14.00 | 15.10 | 16.70 | 0.00 | - | 2 | 27 | 19.42% |
| ADP260116P00240000 | 2024-05-23 12:42PM EDT | 240.00 | 17.10 | 17.00 | 20.00 | 0.00 | - | 2 | 33 | 18.17% |
| ADP260116P00250000 | 2024-05-21 11:43AM EDT | 250.00 | 21.05 | 22.80 | 24.70 | 0.00 | - | 3 | 45 | 17.56% |
| ADP260116P00260000 | 2024-05-21 10:13AM EDT | 260.00 | 25.10 | 27.10 | 29.80 | 0.00 | - | 1 | 70 | 16.72% |
| ADP260116P00270000 | 2024-04-29 1:37PM EDT | 270.00 | 35.90 | 35.00 | 38.20 | 0.00 | - | 60 | 30 | 18.05% |
| ADP260116P00280000 | 2023-11-01 12:52PM EDT | 280.00 | 74.00 | 49.10 | 53.50 | 0.00 | - | 1 | 1 | 24.88% |
| ADP260116P00290000 | 2024-03-15 12:01PM EDT | 290.00 | 51.20 | 48.10 | 52.30 | 0.00 | - | 1 | 2 | 17.06% |
© 2024 Yahoo. All rights reserved.