ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP191213C001400002019-11-27 12:55PM EST140.0030.8226.8030.600.00--1164.01%
ADP191213C001490002019-11-07 10:41AM EST149.0014.6320.7021.400.00--5110.01%
ADP191213C001600002019-11-15 11:00AM EST160.0011.408.408.900.00-21032.91%
ADP191213C001625002019-11-01 9:03AM EST162.504.307.307.900.00-2252.88%
ADP191213C001650002019-12-09 1:36PM EST165.004.403.504.200.00-26724.51%
ADP191213C001675002019-12-10 1:24PM EST167.501.501.551.65-0.48-24.24%43812.65%
ADP191213C001700002019-12-10 11:59AM EST170.000.300.200.35-0.27-47.37%1612011.72%
ADP191213C001725002019-12-09 3:30PM EST172.500.120.000.200.00-266718.16%
ADP191213C001750002019-12-06 1:51PM EST175.000.070.000.100.00-109322.17%
ADP191213C001775002019-11-19 11:11AM EST177.500.700.000.050.00-21225.39%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP191213P001430002019-11-05 9:31AM EST143.000.550.000.050.00--164.84%
ADP191213P001470002019-12-09 10:23AM EST147.000.050.000.050.00-2055.08%
ADP191213P001490002019-11-04 2:37PM EST149.000.850.000.000.00-101025.00%
ADP191213P001500002019-11-07 3:20PM EST150.000.950.000.000.00--725.00%
ADP191213P001525002019-12-10 10:54AM EST152.500.050.000.10-0.30-85.71%2151.37%
ADP191213P001550002019-12-10 1:19PM EST155.000.010.000.20-0.13-92.86%120650.78%
ADP191213P001575002019-12-10 1:19PM EST157.500.030.000.20-0.52-94.55%12043.07%
ADP191213P001600002019-12-06 1:50PM EST160.000.150.000.200.00-313535.16%
ADP191213P001625002019-12-10 10:23AM EST162.500.180.050.25-0.01-5.26%23528.76%
ADP191213P001650002019-12-09 3:50PM EST165.000.450.300.40+0.08+21.62%23723.44%
ADP191213P001675002019-12-10 1:53PM EST167.500.900.850.95-0.06-6.25%66021.27%
ADP191213P001700002019-12-06 3:54PM EST170.001.752.302.550.00-274926.27%
ADP191213P001725002019-12-06 1:51PM EST172.503.554.604.900.00-2636.60%
ADP191213P001750002019-12-04 11:38AM EST175.007.387.007.300.00-206245.53%
ADP191213P001800002019-12-09 12:14AM EST180.0012.1012.0012.400.00--161.96%
ADP191213P001875002019-11-20 12:55PM EST187.5018.4019.5019.900.00--1085.89%