ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP191018C001300002019-09-20 2:26PM EDT130.0030.3031.9035.800.00-23170.31%
ADP191018C001350002019-10-07 3:45PM EDT135.0024.2727.3031.000.00-11218.95%
ADP191018C001400002019-09-20 11:25AM EDT140.0023.8922.9025.70+2.39+11.12%11200.78%
ADP191018C001450002019-10-15 3:15PM EDT145.0019.1018.2020.500.00-412168.85%
ADP191018C001480002019-09-27 12:45PM EDT148.0012.8014.8016.900.00-121282.03%
ADP191018C001500002019-10-17 9:47AM EDT150.0014.7312.4014.90+4.33+41.63%24164.36%
ADP191018C001525002019-10-10 12:23PM EDT152.508.1010.8012.600.00--10103.42%
ADP191018C001550002019-10-14 9:49AM EDT155.008.448.709.400.00-46574.71%
ADP191018C001575002019-10-15 11:18AM EDT157.506.706.206.900.00-25757.81%
ADP191018C001600002019-10-17 3:24PM EDT160.003.703.904.20-0.30-7.50%9725047.66%
ADP191018C001625002019-10-17 2:35PM EDT162.501.551.701.90-0.65-29.55%1867832.62%
ADP191018C001650002019-10-17 3:16PM EDT165.000.250.350.45-0.38-60.32%102,47026.76%
ADP191018C001675002019-10-17 3:51PM EDT167.500.100.100.20-0.05-33.33%182336.91%
ADP191018C001700002019-10-15 11:02AM EDT170.000.050.000.100.00-128245.12%
ADP191018C001725002019-09-30 3:16PM EDT172.500.160.000.050.00--551.76%
ADP191018C001750002019-10-17 11:50AM EDT175.000.030.000.05-0.05-62.50%523557.03%
ADP191018C001800002019-10-07 12:16PM EDT180.000.010.000.050.00-22,45378.13%
ADP191018C001850002019-10-11 9:30AM EDT185.000.270.000.050.00-63096.88%
ADP191018C001900002019-10-11 9:30AM EDT190.000.210.000.050.00-67115.63%
ADP191018C001950002019-08-30 10:01AM EDT195.000.080.000.100.00-50144.53%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP191018P001200002019-09-16 10:35AM EDT120.000.080.000.050.00--1229.69%
ADP191018P001250002019-09-16 12:04AM EDT125.000.09-0.100.00--1239.84%
ADP191018P001300002019-10-15 10:12AM EDT130.000.010.000.050.00-12175.00%
ADP191018P001350002019-10-10 1:24PM EDT135.000.050.000.050.00-212149.22%
ADP191018P001400002019-10-10 1:24PM EDT140.000.030.000.050.00-137123.44%
ADP191018P001450002019-10-16 12:55PM EDT145.000.050.000.050.00-1110599.22%
ADP191018P001480002019-10-02 12:10PM EDT148.000.850.000.050.00--384.38%
ADP191018P001500002019-10-17 10:17AM EDT150.000.030.000.10-0.07-70.00%137982.03%
ADP191018P001525002019-10-11 3:57PM EDT152.500.150.050.100.00-55373.83%
ADP191018P001550002019-10-17 2:30PM EDT155.000.010.000.10-0.06-85.71%826455.47%
ADP191018P001575002019-10-15 9:31AM EDT157.500.250.050.150.00-211252.54%
ADP191018P001600002019-10-15 3:29PM EDT160.000.350.150.150.00-162735.84%
ADP191018P001625002019-10-17 3:51PM EDT162.500.190.200.35-0.25-56.82%1717025.10%
ADP191018P001650002019-10-14 10:04AM EDT165.001.951.251.450.00-1025120.90%
ADP191018P001675002019-09-27 2:59PM EDT167.508.603.403.700.00-121223.63%
ADP191018P001700002019-10-07 11:54AM EDT170.006.135.806.20-4.65-43.14%101235.94%
ADP191018P001750002019-09-19 12:43PM EDT175.0015.5010.0011.900.00-114116.31%
ADP191018P001850002019-09-06 7:36PM EDT185.0019.6021.8023.100.00--0209.08%
ADP191018P002000002019-09-16 12:04AM EDT200.0039.6534.1037.500.00---297.27%