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 | 136.50 | 141.00 | 0.00 | - | 5 | 9 | 45.04% |
| 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 | 32.34% |
| ADP260116C00145000 | 2024-03-01 4:03PM EDT | 145.00 | 108.92 | 108.00 | 113.00 | 0.00 | - | 1 | 1 | 44.81% |
| ADP260116C00155000 | 2024-04-05 12:06PM EDT | 155.00 | 96.98 | 96.50 | 101.00 | 0.00 | - | 1 | 3 | 37.59% |
| ADP260116C00170000 | 2024-02-07 11:46AM EDT | 170.00 | 89.26 | 79.70 | 84.50 | 0.00 | - | - | 1 | 29.90% |
| ADP260116C00180000 | 2024-04-25 1:22PM EDT | 180.00 | 78.05 | 76.80 | 79.80 | 0.00 | - | 2 | 2 | 33.44% |
| ADP260116C00190000 | 2023-10-25 11:38AM EDT | 190.00 | 54.80 | 58.50 | 60.50 | 0.00 | - | - | 0 | 17.64% |
| ADP260116C00195000 | 2024-04-01 3:08PM EDT | 195.00 | 65.50 | 69.50 | 71.90 | 0.00 | - | 8 | 8 | 35.51% |
| ADP260116C00200000 | 2024-03-28 11:10AM EDT | 200.00 | 65.75 | 57.50 | 61.60 | 0.00 | - | 1 | 2 | 28.18% |
| ADP260116C00210000 | 2024-01-22 10:43AM EDT | 210.00 | 50.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADP260116C00220000 | 2024-04-19 10:34AM EDT | 220.00 | 47.50 | 47.70 | 49.80 | 0.00 | - | 5 | 13 | 28.40% |
| ADP260116C00230000 | 2024-04-05 2:49PM EDT | 230.00 | 42.00 | 41.40 | 43.40 | 0.00 | - | 2 | 14 | 27.46% |
| ADP260116C00240000 | 2024-04-02 3:48PM EDT | 240.00 | 37.20 | 35.70 | 37.70 | 0.00 | - | 10 | 19 | 26.78% |
| ADP260116C00250000 | 2024-04-25 11:12AM EDT | 250.00 | 30.50 | 30.50 | 32.10 | 0.00 | - | 4 | 27 | 25.85% |
| ADP260116C00260000 | 2024-04-01 10:58AM EDT | 260.00 | 26.37 | 28.60 | 29.70 | 0.00 | - | 1 | 68 | 27.08% |
| ADP260116C00270000 | 2024-04-19 10:44AM EDT | 270.00 | 21.01 | 21.30 | 22.60 | 0.00 | - | 2 | 25 | 24.32% |
| ADP260116C00280000 | 2024-04-30 3:09PM EDT | 280.00 | 16.50 | 17.50 | 18.70 | 0.00 | - | 2 | 577 | 23.69% |
| ADP260116C00290000 | 2024-03-19 1:25PM EDT | 290.00 | 12.60 | 11.00 | 14.60 | 0.00 | - | 6 | 17 | 22.53% |
| ADP260116C00300000 | 2024-04-29 9:34AM EDT | 300.00 | 11.60 | 11.50 | 12.50 | +0.30 | +2.65% | 2 | 127 | 22.69% |
| ADP260116C00310000 | 2024-04-25 9:30AM EDT | 310.00 | 10.40 | 9.10 | 10.10 | 0.00 | - | 2 | 60 | 22.29% |
| ADP260116C00320000 | 2024-02-26 11:58AM EDT | 320.00 | 8.40 | 7.40 | 8.40 | 0.00 | - | 1 | 2 | 22.24% |
| ADP260116C00330000 | 2024-05-01 3:28PM EDT | 330.00 | 7.00 | 5.60 | 6.50 | +1.12 | +19.05% | 1 | 4 | 21.67% |
| ADP260116C00340000 | 2024-02-06 12:20PM EDT | 340.00 | 4.50 | 3.50 | 4.30 | 0.00 | - | - | 2 | 20.27% |
| ADP260116C00350000 | 2024-04-30 2:37PM EDT | 350.00 | 3.20 | 3.40 | 4.10 | 0.00 | - | 1 | 9 | 21.21% |
| ADP260116C00370000 | 2024-01-19 2:55PM EDT | 370.00 | 2.30 | 2.15 | 2.85 | 0.00 | - | 5 | 2 | 21.42% |
| ADP260116C00380000 | 2024-04-08 11:14AM EDT | 380.00 | 2.00 | 1.55 | 2.25 | 0.00 | - | 1 | 1 | 21.27% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP260116P00110000 | 2024-03-13 3:30PM EDT | 110.00 | 0.20 | 0.30 | 2.20 | 0.00 | - | 1 | 2 | 39.97% |
| 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 | 37.32% |
| ADP260116P00130000 | 2024-04-02 9:30AM EDT | 130.00 | 1.00 | 0.45 | 2.55 | 0.00 | - | 3 | 4 | 33.86% |
| ADP260116P00140000 | 2024-01-25 4:06PM EDT | 140.00 | 2.45 | 0.65 | 2.80 | 0.00 | - | 2 | 5 | 31.26% |
| ADP260116P00150000 | 2024-02-07 4:41PM EDT | 150.00 | 2.45 | 2.20 | 3.80 | 0.00 | - | 93 | 94 | 30.48% |
| ADP260116P00155000 | 2024-03-01 4:03PM EDT | 155.00 | 2.45 | 2.40 | 2.95 | 0.00 | - | 1 | 1 | 26.96% |
| ADP260116P00160000 | 2024-04-05 12:06PM EDT | 160.00 | 3.45 | 2.25 | 3.20 | 0.00 | - | 1 | 3 | 26.05% |
| ADP260116P00165000 | 2024-01-22 10:46AM EDT | 165.00 | 4.99 | 2.95 | 3.30 | 0.00 | - | - | 2 | 24.80% |
| ADP260116P00170000 | 2024-04-04 10:35AM EDT | 170.00 | 4.10 | 3.20 | 4.10 | 0.00 | - | 4 | 7 | 24.90% |
| ADP260116P00180000 | 2024-03-27 3:30PM EDT | 180.00 | 4.90 | 5.10 | 5.80 | 0.00 | - | 10 | 11 | 24.68% |
| ADP260116P00185000 | 2024-04-05 11:38AM EDT | 185.00 | 6.40 | 4.80 | 5.70 | 0.00 | - | 2 | 3 | 23.02% |
| ADP260116P00190000 | 2024-04-05 11:38AM EDT | 190.00 | 7.20 | 5.50 | 6.40 | 0.00 | - | 4 | 14 | 22.49% |
| ADP260116P00195000 | 2024-04-05 2:07PM EDT | 195.00 | 8.10 | 6.30 | 7.30 | 0.00 | - | 1 | 3 | 22.11% |
| ADP260116P00200000 | 2024-05-01 9:34AM EDT | 200.00 | 8.45 | 7.20 | 8.20 | -0.35 | -3.98% | 1 | 38 | 21.64% |
| ADP260116P00210000 | 2024-05-01 3:28PM EDT | 210.00 | 8.97 | 9.20 | 10.20 | -2.43 | -21.32% | 2 | 15 | 20.62% |
| ADP260116P00220000 | 2024-04-11 2:14PM EDT | 220.00 | 13.50 | 11.70 | 12.50 | 0.00 | - | 2 | 32 | 19.52% |
| ADP260116P00230000 | 2024-04-11 2:14PM EDT | 230.00 | 16.60 | 14.20 | 15.60 | 0.00 | - | 2 | 21 | 18.72% |
| ADP260116P00240000 | 2024-04-05 2:06PM EDT | 240.00 | 20.90 | 18.20 | 19.20 | 0.00 | - | 2 | 25 | 17.89% |
| ADP260116P00250000 | 2024-04-25 2:26PM EDT | 250.00 | 23.45 | 22.30 | 23.40 | 0.00 | - | 2 | 46 | 17.03% |
| ADP260116P00260000 | 2024-03-06 4:59PM EDT | 260.00 | 29.55 | 28.90 | 30.40 | 0.00 | - | 22 | 70 | 17.83% |
| ADP260116P00270000 | 2024-04-29 1:37PM EDT | 270.00 | 35.90 | 32.30 | 34.10 | 0.00 | - | 60 | 30 | 15.49% |
| ADP260116P00280000 | 2023-11-01 12:52PM EDT | 280.00 | 74.00 | 49.10 | 53.50 | 0.00 | - | 1 | 1 | 25.42% |
| ADP260116P00290000 | 2024-03-15 12:01PM EDT | 290.00 | 51.20 | 48.10 | 52.30 | 0.00 | - | 1 | 2 | 18.28% |
© 2024 Yahoo. All rights reserved.