ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP191025C001400002019-09-23 2:31PM EDT140.0020.9122.7024.500.00--169.92%
ADP191025C001525002019-10-02 11:52AM EDT152.506.3511.3012.000.00-1238.92%
ADP191025C001550002019-09-25 11:51AM EDT155.006.968.909.500.00-2132.52%
ADP191025C001575002019-10-15 12:55PM EDT157.506.606.606.900.00-62324.22%
ADP191025C001600002019-10-15 1:24PM EDT160.004.634.504.800.00-14522.83%
ADP191025C001625002019-10-17 9:58AM EDT162.503.302.502.80+1.05+46.67%67419.53%
ADP191025C001650002019-10-17 10:44AM EDT165.001.301.151.30-0.09-6.47%97817.27%
ADP191025C001675002019-10-17 10:34AM EDT167.500.550.350.55+0.10+22.22%220117.31%
ADP191025C001700002019-10-16 1:54PM EDT170.000.160.100.150.00-12716.31%
ADP191025C001750002019-09-20 9:47AM EDT175.000.250.100.150.00-5625.59%
ADP191025C001775002019-10-07 11:21AM EDT177.500.050.000.100.00-2227.74%
ADP191025C001800002019-10-03 12:23PM EDT180.000.05-0.100.00--131.64%
ADP191025C001825002019-09-06 3:00PM EDT182.501.501.000.050.00-2031.84%
ADP191025C001850002019-09-16 12:04AM EDT185.000.38-0.050.00--535.35%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP191025P001250002019-09-20 9:51AM EDT125.000.100.000.050.00-5567.19%
ADP191025P001400002019-10-15 1:46PM EDT140.000.100.000.200.00--2050.20%
ADP191025P001450002019-10-11 10:24AM EDT145.000.100.000.150.00-1522843.46%
ADP191025P001470002019-10-03 10:26AM EDT147.001.450.000.150.00-34139.36%
ADP191025P001490002019-09-20 9:49AM EDT149.000.770.100.150.00-5835.35%
ADP191025P001500002019-10-14 10:24AM EDT150.000.110.000.150.00-617633.30%
ADP191025P001525002019-10-11 10:39AM EDT152.500.350.150.150.00-54628.22%
ADP191025P001550002019-10-14 3:56PM EDT155.000.400.100.250.00-57425.93%
ADP191025P001575002019-10-16 3:36PM EDT157.500.380.200.350.00-914922.24%
ADP191025P001600002019-10-15 2:41PM EDT160.000.950.500.600.00-2018219.48%
ADP191025P001625002019-10-16 3:08PM EDT162.500.901.101.20-0.30-25.00%23717.90%
ADP191025P001650002019-10-17 10:02AM EDT165.001.702.002.30-0.61-26.41%10616.68%
ADP191025P001675002019-10-17 10:02AM EDT167.503.203.704.10-3.20-50.00%10117.16%
ADP191025P001700002019-10-16 3:02PM EDT170.006.005.806.400.00-1620.34%