ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP200117C000600002019-06-12 3:53PM EDT60.00105.29104.20105.700.00-260139.82%
ADP200117C000700002019-06-10 12:13AM EDT70.0080.9093.1096.300.00-00117.38%
ADP200117C000750002019-09-11 3:42PM EDT75.0085.9185.7089.700.00-28771.29%
ADP200117C000800002019-09-11 2:19PM EDT80.0081.2080.9084.900.00-7772.36%
ADP200117C000900002019-07-03 10:09AM EDT90.0072.9873.9076.100.00-1189.84%
ADP200117C000950002019-06-10 12:13AM EDT95.0042.6168.7071.400.00-0083.53%
ADP200117C001000002019-08-05 11:05AM EDT100.0061.9572.1075.900.00-20132.38%
ADP200117C001050002019-09-10 9:46AM EDT105.0059.160.000.000.00-1550.00%
ADP200117C001100002019-09-09 3:21PM EDT110.0057.8551.4055.000.00-6011564.62%
ADP200117C001150002019-06-13 2:16PM EDT115.0051.1049.9050.800.00-11261.33%
ADP200117C001200002019-10-11 2:19PM EDT120.0044.100.000.000.00-500.00%
ADP200117C001250002019-09-26 10:54AM EDT125.0039.500.000.000.00-200.00%
ADP200117C001300002019-09-11 11:24AM EDT130.0033.0531.8034.900.00-21,00642.26%
ADP200117C001350002019-09-27 9:56AM EDT135.0029.000.000.000.00-100.00%
ADP200117C001400002019-10-10 11:41AM EDT140.0022.600.000.000.00-200.00%
ADP200117C001450002019-10-10 1:24PM EDT145.0020.000.000.000.00-1000.00%
ADP200117C001500002019-10-14 9:59AM EDT150.0016.200.000.000.00-100.00%
ADP200117C001550002019-10-11 3:44PM EDT155.0012.900.000.000.00-200.00%
ADP200117C001600002019-10-11 3:34PM EDT160.008.680.000.000.00-100.00%
ADP200117C001650002019-10-14 11:01AM EDT165.006.300.000.000.00-400.78%
ADP200117C001700002019-10-11 1:51PM EDT170.004.400.000.000.00-1001.56%
ADP200117C001750002019-10-11 11:17AM EDT175.002.700.000.000.00-503.13%
ADP200117C001800002019-10-14 11:54AM EDT180.001.400.000.000.00-406.25%
ADP200117C001850002019-10-10 1:43PM EDT185.000.610.000.000.00-106.25%
ADP200117C001900002019-09-24 11:36AM EDT190.000.520.000.000.00-106.25%
ADP200117C001950002019-10-02 3:52PM EDT195.000.260.000.000.00-206.25%
ADP200117C002000002019-09-27 3:02PM EDT200.000.140.000.000.00-106.25%
ADP200117C002100002019-09-05 9:37AM EDT210.000.250.000.150.00-1024.07%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP200117P000550002019-09-10 11:12AM EDT55.000.050.001.750.00-122120.36%
ADP200117P000600002019-06-07 11:05AM EDT60.000.050.000.050.00-65969.53%
ADP200117P000650002019-09-10 3:48PM EDT65.000.050.000.150.00-212471.88%
ADP200117P000700002019-09-27 11:41AM EDT70.000.050.000.000.00-10025.00%
ADP200117P000750002019-09-26 9:32AM EDT75.000.050.000.000.00-16025.00%
ADP200117P000800002019-06-10 12:13AM EDT80.000.550.000.250.00-341260.25%
ADP200117P000850002019-06-07 11:05AM EDT85.000.300.000.250.00-822655.47%
ADP200117P000900002019-08-06 10:25AM EDT90.000.250.000.200.00-5054.39%
ADP200117P000950002019-06-07 11:05AM EDT95.000.400.200.350.00-49842052.39%
ADP200117P001000002019-08-14 2:10PM EDT100.000.360.000.450.00-13052.10%
ADP200117P001050002019-10-08 1:54PM EDT105.000.350.000.000.00-6012.50%
ADP200117P001100002019-10-08 12:17PM EDT110.000.400.000.000.00-4012.50%
ADP200117P001150002019-09-10 11:43AM EDT115.000.650.300.600.00-418841.21%
ADP200117P001200002019-10-07 1:06PM EDT120.000.710.000.000.00-2012.50%
ADP200117P001250002019-10-07 1:06PM EDT125.000.970.000.000.00-2012.50%
ADP200117P001300002019-10-09 1:22PM EDT130.001.350.000.000.00-7012.50%
ADP200117P001350002019-10-14 10:32AM EDT135.001.160.000.000.00-806.25%
ADP200117P001400002019-10-10 12:33PM EDT140.001.750.000.000.00-406.25%
ADP200117P001450002019-10-14 10:19AM EDT145.002.300.000.000.00-106.25%
ADP200117P001500002019-10-11 3:37PM EDT150.002.950.000.000.00-603.13%
ADP200117P001550002019-10-14 10:24AM EDT155.004.600.000.000.00-101.56%
ADP200117P001600002019-10-11 11:44AM EDT160.006.100.000.000.00-1200.78%
ADP200117P001650002019-10-11 2:53PM EDT165.007.900.000.000.00-500.00%
ADP200117P001700002019-10-09 10:00AM EDT170.0015.360.000.000.00-100.00%
ADP200117P001750002019-10-10 12:40PM EDT175.0017.200.000.000.00-100.00%
ADP200117P001800002019-07-23 3:08PM EDT180.0015.9015.0015.400.00-4260.00%
ADP200117P001850002019-09-20 1:13PM EDT185.0025.6021.2023.900.00-2322.95%
ADP200117P001900002019-06-07 11:05AM EDT190.0028.4026.2027.400.00-110.00%
ADP200117P002000002019-09-05 10:26AM EDT200.0028.6044.3047.900.00-22061.56%