ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP191115C001150002019-06-10 12:12AM EDT115.0038.9048.6051.500.00-01146.92%
ADP191115C001200002019-08-23 1:24PM EDT120.0045.5038.7043.200.00-1179.30%
ADP191115C001250002019-10-08 1:40PM EDT125.0032.9233.2037.400.00-81154.05%
ADP191115C001300002019-10-23 10:26AM EDT130.0030.0029.4031.30+1.60+5.63%3566.99%
ADP191115C001350002019-10-11 3:58PM EDT135.0028.0023.5027.100.00-22667.55%
ADP191115C001400002019-10-17 9:31AM EDT140.0024.9018.3022.500.00-120461.47%
ADP191115C001450002019-10-22 12:04PM EDT145.0017.1015.6016.100.00-53237.18%
ADP191115C001500002019-10-23 3:53PM EDT150.0011.2811.2011.50-3.52-23.78%16231.84%
ADP191115C001550002019-10-22 1:46PM EDT155.007.937.107.500.00-140428.80%
ADP191115C001600002019-10-23 2:56PM EDT160.003.603.904.00-1.05-22.58%1178824.84%
ADP191115C001650002019-10-23 3:32PM EDT165.001.501.601.80-0.32-17.58%91,24223.18%
ADP191115C001700002019-10-23 3:32PM EDT170.000.500.450.65-0.12-19.35%251,23622.18%
ADP191115C001750002019-10-23 10:15AM EDT175.000.200.100.250.00-14383122.93%
ADP191115C001800002019-10-23 1:07PM EDT180.000.070.050.15-0.08-53.33%163225.78%
ADP191115C001850002019-10-21 3:43PM EDT185.000.050.000.150.00-322630.57%
ADP191115C001900002019-09-27 11:00AM EDT190.000.200.000.100.00-115432.91%
ADP191115C001950002019-10-08 3:35PM EDT195.000.010.000.100.00-41137.11%
ADP191115C002000002019-08-22 1:24PM EDT200.000.100.000.100.00-11041.02%
ADP191115C002100002019-07-24 12:07PM EDT210.000.100.000.150.00-1851.37%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP191115P000800002019-08-05 9:30AM EDT80.000.050.000.050.00-180100.00%
ADP191115P000850002019-07-29 3:55PM EDT85.000.050.000.000.00-105150.00%
ADP191115P000900002019-05-24 1:08PM EDT90.000.200.100.150.00-38101.56%
ADP191115P000950002019-06-21 10:38AM EDT95.000.080.000.150.00-11686.91%
ADP191115P001000002019-08-29 3:29PM EDT100.000.100.000.100.00-4675.39%
ADP191115P001050002019-06-10 12:13AM EDT105.002.500.200.250.00-8883.59%
ADP191115P001100002019-07-02 9:33AM EDT110.000.450.000.250.00-10069.14%
ADP191115P001150002019-10-18 9:51AM EDT115.000.050.000.150.00-51857.62%
ADP191115P001200002019-10-08 2:57PM EDT120.000.050.000.150.00-26850.98%
ADP191115P001250002019-09-04 9:52AM EDT125.000.400.150.500.00-2056.35%
ADP191115P001300002019-10-21 10:40AM EDT130.000.100.000.250.00-113646.44%
ADP191115P001350002019-10-18 11:55AM EDT135.000.200.200.250.00-155239.31%
ADP191115P001400002019-10-23 2:37PM EDT140.000.400.300.45+0.05+14.29%1828536.72%
ADP191115P001450002019-10-23 2:37PM EDT145.000.690.550.75+0.19+38.00%630433.40%
ADP191115P001500002019-10-23 3:47PM EDT150.001.200.951.20+0.20+20.00%757629.44%
ADP191115P001550002019-10-23 3:16PM EDT155.002.251.952.10+0.15+7.14%3057526.26%
ADP191115P001600002019-10-23 10:21AM EDT160.003.903.603.80-0.20-4.88%101,44523.84%
ADP191115P001650002019-10-22 1:52PM EDT165.006.196.306.700.00-123522.77%
ADP191115P001700002019-10-22 10:30AM EDT170.008.0010.2010.600.00-18122.08%
ADP191115P001750002019-10-15 12:18PM EDT175.0011.6014.0015.800.00-1631.35%
ADP191115P001850002019-08-23 1:47PM EDT185.0020.3022.2026.800.00-8055.44%
ADP191115P001900002019-08-30 3:55PM EDT190.0021.3033.9037.900.00-15096.62%
ADP191115P002100002019-09-10 3:07PM EDT210.0047.0345.6049.400.00-100.00%