Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517C00110000 | 2024-04-09 3:52PM EDT | 110.00 | 140.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP240517C00115000 | 2024-04-09 3:56PM EDT | 115.00 | 135.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP240517C00180000 | 2024-01-02 11:43AM EDT | 180.00 | 55.80 | 66.20 | 71.00 | 0.00 | - | - | 2 | 100.56% |
| ADP240517C00185000 | 2024-01-02 4:29PM EDT | 185.00 | 51.70 | 61.50 | 65.60 | 0.00 | - | 10 | 8 | 92.63% |
| ADP240517C00195000 | 2023-12-19 3:39PM EDT | 195.00 | 44.00 | 42.40 | 46.60 | 0.00 | - | 19 | 19 | 0.00% |
| ADP240517C00200000 | 2024-03-01 3:16PM EDT | 200.00 | 51.21 | 49.20 | 53.80 | 0.00 | - | 1 | 7 | 103.64% |
| ADP240517C00210000 | 2024-02-06 4:29PM EDT | 210.00 | 42.45 | 37.00 | 39.20 | 0.00 | - | 1 | 163 | 52.76% |
| ADP240517C00220000 | 2024-05-01 1:42PM EDT | 220.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP240517C00230000 | 2024-04-22 10:25AM EDT | 230.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADP240517C00240000 | 2024-05-01 12:46PM EDT | 240.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADP240517C00242500 | 2024-05-01 12:02PM EDT | 242.50 | 11.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADP240517C00245000 | 2024-05-01 9:45AM EDT | 245.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADP240517C00247500 | 2024-05-01 12:06PM EDT | 247.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| ADP240517C00250000 | 2024-05-01 3:54PM EDT | 250.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| ADP240517C00252500 | 2024-05-01 1:36PM EDT | 252.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ADP240517C00255000 | 2024-05-01 12:00PM EDT | 255.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADP240517C00257500 | 2024-05-01 10:16AM EDT | 257.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADP240517C00260000 | 2024-05-01 1:36PM EDT | 260.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| ADP240517C00262500 | 2024-05-01 12:03PM EDT | 262.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ADP240517C00265000 | 2024-05-01 11:27AM EDT | 265.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| ADP240517C00267500 | 2024-05-01 12:13PM EDT | 267.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADP240517C00270000 | 2024-05-01 12:13PM EDT | 270.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ADP240517C00275000 | 2024-04-23 3:50PM EDT | 275.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADP240517C00280000 | 2024-05-01 10:47AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ADP240517C00290000 | 2024-04-02 9:30AM EDT | 290.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP240517C00300000 | 2024-01-12 11:39AM EDT | 300.00 | 0.20 | 0.10 | 1.60 | 0.00 | - | 2 | 5 | 58.96% |
| ADP240517C00310000 | 2023-11-01 10:12AM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADP240517C00330000 | 2023-11-15 4:50PM EDT | 330.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 85.03% |
| ADP240517C00340000 | 2023-11-14 12:40PM EDT | 340.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | - | 1 | 82.13% |
| ADP240517C00350000 | 2023-11-13 1:30PM EDT | 350.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | - | 1 | 98.07% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240517P00110000 | 2024-03-11 3:01PM EDT | 110.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 199.51% |
| ADP240517P00115000 | 2024-04-23 12:39PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADP240517P00135000 | 2024-02-29 11:21AM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 139.84% |
| ADP240517P00140000 | 2024-01-22 10:54AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 132.32% |
| ADP240517P00145000 | 2024-03-15 9:35AM EDT | 145.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 125.00% |
| ADP240517P00150000 | 2024-02-26 11:37AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 117.97% |
| ADP240517P00155000 | 2024-01-17 11:05AM EDT | 155.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 111.04% |
| ADP240517P00160000 | 2024-04-15 12:18PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADP240517P00165000 | 2023-11-24 1:05PM EDT | 165.00 | 0.90 | 0.30 | 1.35 | 0.00 | - | 1 | 2 | 112.45% |
| ADP240517P00170000 | 2024-04-19 10:02AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADP240517P00175000 | 2024-01-24 3:24PM EDT | 175.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 95.41% |
| ADP240517P00180000 | 2024-05-01 9:50AM EDT | 180.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 55.86% |
| ADP240517P00185000 | 2024-03-27 9:39AM EDT | 185.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 76 | 73.49% |
| ADP240517P00190000 | 2024-05-01 9:54AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADP240517P00195000 | 2024-02-13 4:54PM EDT | 195.00 | 0.55 | 0.15 | 0.40 | 0.00 | - | 10 | 76 | 58.79% |
| ADP240517P00200000 | 2024-05-01 11:23AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADP240517P00210000 | 2024-05-01 3:02PM EDT | 210.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ADP240517P00215000 | 2024-05-01 11:04AM EDT | 215.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP240517P00220000 | 2024-05-01 1:41PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADP240517P00225000 | 2024-04-29 2:46PM EDT | 225.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP240517P00227500 | 2024-05-01 9:42AM EDT | 227.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADP240517P00230000 | 2024-05-01 3:26PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 6.25% |
| ADP240517P00232500 | 2024-05-01 10:04AM EDT | 232.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADP240517P00235000 | 2024-05-01 3:35PM EDT | 235.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADP240517P00237500 | 2024-05-01 3:51PM EDT | 237.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| ADP240517P00240000 | 2024-05-01 1:47PM EDT | 240.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| ADP240517P00242500 | 2024-05-01 3:05PM EDT | 242.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| ADP240517P00245000 | 2024-05-01 11:47AM EDT | 245.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| ADP240517P00247500 | 2024-05-01 3:37PM EDT | 247.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADP240517P00250000 | 2024-05-01 3:59PM EDT | 250.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADP240517P00252500 | 2024-05-01 3:54PM EDT | 252.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADP240517P00255000 | 2024-04-23 9:50AM EDT | 255.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP240517P00257500 | 2024-04-23 9:45AM EDT | 257.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP240517P00260000 | 2024-04-17 3:34PM EDT | 260.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| ADP240517P00270000 | 2024-04-16 3:11PM EDT | 270.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP240517P00280000 | 2023-12-14 11:14AM EDT | 280.00 | 42.00 | 41.50 | 46.40 | 0.00 | - | - | 0 | 110.21% |
© 2024 Yahoo. All rights reserved.