Canada Markets closed

Automatic Data Processing, Inc. (ADP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
218.79+8.21 (+3.90%)
At close: 04:00PM EDT
216.53 -2.26 (-1.03%)
After hours: 05:43PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP220819C001900002021-12-27 4:32PM EDT190.0059.0054.8057.600.00--7127.30%
ADP220819C002200002022-01-05 12:09PM EDT220.0032.1429.7032.10-1.36-4.06%11392.38%
ADP220819C002300002021-12-31 11:11AM EDT230.0026.5522.7025.300.00-1183.84%
ADP220819C002400002022-01-03 12:53PM EDT240.0017.8217.4019.600.00-1177.98%
ADP220819C002500002021-12-30 1:54PM EDT250.0015.3013.4014.800.00-1873.72%
ADP220819C002600002022-01-05 2:08PM EDT260.0011.009.2011.90-0.20-1.79%14770.30%
ADP220819C002700002022-01-04 12:02PM EDT270.007.806.908.300.00-1866.96%
ADP220819C002900002022-01-04 1:46PM EDT290.003.523.105.200.00-303964.19%
ADP220819C003000002022-01-05 4:27PM EDT300.002.251.904.00+0.15+7.14%1862.76%
ADP220819C003300002021-12-22 11:14AM EDT330.000.800.002.700.00--263.37%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP220819P001600002021-12-20 12:01PM EDT160.003.100.451.750.00-2652.83%
ADP220819P001650002021-12-27 1:16PM EDT165.001.851.552.050.00-91154.86%
ADP220819P001700002021-12-27 1:16PM EDT170.002.050.502.950.00--758.12%
ADP220819P001800002021-12-29 4:55PM EDT180.002.032.052.850.00-101247.83%
ADP220819P001850002022-01-03 12:36PM EDT185.002.852.404.000.00-2448.74%
ADP220819P001900002021-12-27 1:16PM EDT190.003.503.304.600.00--7446.27%
ADP220819P001950002021-12-27 4:17PM EDT195.004.203.905.100.00--3243.00%
ADP220819P002000002021-12-28 12:56PM EDT200.004.704.505.400.00-2839738.68%
ADP220819P002100002022-01-03 1:29PM EDT210.006.396.307.500.00-1533.94%
ADP220819P002200002022-01-04 11:36AM EDT220.008.308.5010.500.00-62628.85%
ADP220819P002300002022-01-05 12:10PM EDT230.0011.6611.7012.80+0.41+3.64%110015.59%