ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP190830C001550002019-07-24 3:35PM EDT155.0013.598.4011.400.00-1157.32%
ADP190830C001575002019-08-16 10:03AM EDT157.5010.307.408.400.00-50440.94%
ADP190830C001600002019-08-05 11:59AM EDT160.005.305.306.000.00-4133.55%
ADP190830C001625002019-08-16 10:08AM EDT162.506.203.604.000.00-41429.81%
ADP190830C001650002019-08-23 3:47PM EDT165.002.242.102.25-1.86-45.37%263225.78%
ADP190830C001675002019-08-23 3:46PM EDT167.501.140.901.20-1.98-63.46%14025.07%
ADP190830C001700002019-08-23 3:54PM EDT170.000.400.300.50-1.21-75.16%435923.58%
ADP190830C001725002019-08-23 3:47PM EDT172.500.150.050.20-0.48-76.19%126223.49%
ADP190830C001750002019-08-23 3:04PM EDT175.000.050.000.25-0.25-83.33%188730.47%
ADP190830C001775002019-08-22 3:46PM EDT177.500.100.000.000.00-54312.50%
ADP190830C001825002019-08-08 12:55PM EDT182.500.150.000.000.00--312.50%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP190830P001450002019-07-24 1:09PM EDT145.000.450.150.100.00--147.46%
ADP190830P001460002019-07-31 10:43AM EDT146.000.240.150.000.00--025.00%
ADP190830P001480002019-08-19 12:13AM EDT148.000.40-0.200.00--4746.58%
ADP190830P001490002019-08-08 11:25AM EDT149.000.280.000.000.00-1312.50%
ADP190830P001500002019-08-22 3:55PM EDT150.000.080.000.200.00-44641.85%
ADP190830P001525002019-08-23 3:21PM EDT152.500.200.150.25+0.10+100.00%231337.70%
ADP190830P001550002019-08-20 9:31AM EDT155.000.130.300.400.00-14035.50%
ADP190830P001575002019-08-23 3:32PM EDT157.500.480.450.60+0.28+140.00%115432.57%
ADP190830P001600002019-08-22 3:30PM EDT160.000.600.700.95+0.40+200.00%14930.08%
ADP190830P001625002019-08-23 3:55PM EDT162.501.551.401.45+0.85+121.43%36026.86%
ADP190830P001650002019-08-23 3:43PM EDT165.002.302.152.35+1.50+187.50%497624.68%
ADP190830P001675002019-08-23 3:46PM EDT167.503.583.403.90+2.58+258.00%233225.10%
ADP190830P001700002019-08-05 1:37PM EDT170.009.735.305.900.00-1126.81%