Canada markets close in 2 hours 7 minutes

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
247.90-0.09 (-0.04%)
As of 01:51PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP240726C002275002024-07-09 11:57AM EDT227.507.8018.1021.300.00--2967.24%
ADP240726C002300002024-07-09 11:41AM EDT230.005.9016.0019.300.00--2070.07%
ADP240726C002325002024-07-11 11:16AM EDT232.506.4513.8015.500.00--032.81%
ADP240726C002350002024-07-17 9:32AM EDT235.0012.9111.1014.300.00-2256.13%
ADP240726C002375002024-07-16 9:40AM EDT237.507.609.0011.200.00-2939.82%
ADP240726C002400002024-07-23 1:37PM EDT240.007.707.408.00-0.50-6.34%26199918.75%
ADP240726C002425002024-07-19 10:26AM EDT242.505.355.205.600.00-18716.41%
ADP240726C002450002024-07-22 3:54PM EDT245.003.603.203.400.00-431214.87%
ADP240726C002475002024-07-23 1:12PM EDT247.501.501.551.75-0.50-25.00%423014.89%
ADP240726C002500002024-07-23 1:12PM EDT250.000.600.650.75-0.45-42.86%2120715.24%
ADP240726C002525002024-07-23 1:11PM EDT252.500.200.200.30-0.28-58.33%723216.19%
ADP240726C002550002024-07-23 11:16AM EDT255.000.150.050.20-0.04-21.05%214419.63%
ADP240726C002575002024-07-22 3:22PM EDT257.500.150.000.750.00-4335.50%
ADP240726C002600002024-07-18 11:44AM EDT260.000.300.050.600.00-304138.57%
ADP240726C002650002024-07-22 1:29PM EDT265.000.150.050.500.00-1346.78%
ADP240726C002700002024-07-23 1:36PM EDT270.000.050.050.50-0.02-28.57%3256.25%
ADP240726C002800002024-07-17 3:48PM EDT280.000.070.000.300.00-1359.08%
ADP240726C002850002024-07-08 11:01AM EDT285.000.050.000.750.00--577.44%
ADP240726C002900002024-07-18 3:09PM EDT290.000.050.000.750.00-4485.06%
ADP240726C003000002024-07-02 11:06AM EDT300.000.050.000.750.00--1499.51%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP240726P001750002024-07-05 10:27AM EDT175.000.050.000.300.00-33149.80%
ADP240726P001800002024-07-11 9:30AM EDT180.000.050.000.700.00--37157.91%
ADP240726P001950002024-07-15 2:54PM EDT195.000.050.000.700.00-132132123.44%
ADP240726P002050002024-07-19 9:40AM EDT205.000.050.000.750.00-218102.73%
ADP240726P002100002024-07-22 9:59AM EDT210.000.050.000.750.00-61591.80%
ADP240726P002125002024-07-22 9:57AM EDT212.500.060.000.45+0.01+20.00%71878.71%
ADP240726P002175002024-07-22 1:41PM EDT217.500.060.000.500.00-5669.92%
ADP240726P002200002024-07-22 1:18PM EDT220.000.050.000.750.00-72870.17%
ADP240726P002225002024-07-16 1:14PM EDT222.500.250.000.500.00-34359.77%
ADP240726P002250002024-07-23 11:49AM EDT225.000.050.000.45-0.33-86.84%1553.52%
ADP240726P002275002024-07-23 11:47AM EDT227.500.050.050.15-0.11-68.75%1844.92%
ADP240726P002300002024-07-23 10:05AM EDT230.000.070.050.20-0.05-41.67%12142.43%
ADP240726P002325002024-07-22 9:30AM EDT232.500.350.050.750.00-107751.66%
ADP240726P002350002024-07-22 12:31PM EDT235.000.160.051.350.00-103755.40%
ADP240726P002375002024-07-23 12:49PM EDT237.500.100.050.20-0.10-50.00%45727.20%
ADP240726P002400002024-07-22 3:17PM EDT240.000.200.100.200.00-327221.92%
ADP240726P002425002024-07-23 9:50AM EDT242.500.370.200.35+0.02+5.71%1012719.36%
ADP240726P002450002024-07-23 1:21PM EDT245.000.730.600.80-0.07-8.75%119018.56%
ADP240726P002475002024-07-23 10:41AM EDT247.501.951.501.650.00-37917.82%
ADP240726P002500002024-07-22 3:52PM EDT250.003.002.953.300.00-76020.04%
ADP240726P002525002024-07-22 10:45AM EDT252.504.904.905.700.00-11427.04%