ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP200221C001250002019-06-25 2:35PM EDT125.0042.4042.7043.500.00--066.61%
ADP200221C001350002019-06-25 2:35PM EDT135.0033.5033.8034.300.00--057.50%
ADP200221C001450002019-07-29 12:41PM EDT145.0026.0226.4029.300.00--256.57%
ADP200221C001500002019-08-06 10:55AM EDT150.0018.0026.5027.200.00-5061.35%
ADP200221C001550002019-09-26 10:22AM EDT155.0012.860.000.000.00-100.00%
ADP200221C001600002019-10-18 10:09AM EDT160.009.700.000.000.00-100.20%
ADP200221C001650002019-10-22 9:30AM EDT165.007.000.000.000.00-201.56%
ADP200221C001700002019-10-22 9:45AM EDT170.005.070.000.000.00-403.13%
ADP200221C001750002019-10-22 1:04PM EDT175.002.670.000.000.00-1203.13%
ADP200221C001800002019-10-18 11:14AM EDT180.002.500.000.000.00-406.25%
ADP200221C001850002019-10-22 9:34AM EDT185.001.260.000.000.00-106.25%
ADP200221C001900002019-09-30 10:16AM EDT190.000.950.000.000.00-306.25%
ADP200221C001950002019-10-09 3:26PM EDT195.000.460.000.000.00-306.25%
ADP200221C002000002019-09-27 2:21PM EDT200.000.400.000.000.00-2006.25%
ADP200221C002100002019-09-19 10:05AM EDT210.000.250.000.250.00-454124.41%
ADP200221C002200002019-08-19 12:13AM EDT220.000.200.000.150.00--325.68%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP200221P001000002019-09-16 12:04AM EDT100.000.500.100.600.00--347.07%
ADP200221P001050002019-07-08 11:14AM EDT105.000.620.500.550.00--142.11%
ADP200221P001100002019-08-19 12:13AM EDT110.000.800.501.150.00--144.73%
ADP200221P001150002019-10-02 11:46AM EDT115.001.050.000.000.00--012.50%
ADP200221P001200002019-10-02 3:50PM EDT120.001.400.000.000.00-10012.50%
ADP200221P001250002019-09-11 10:07AM EDT125.001.451.101.350.00-103133.46%
ADP200221P001300002019-10-16 11:41AM EDT130.001.320.000.000.00-406.25%
ADP200221P001350002019-10-22 12:46PM EDT135.001.550.000.000.00-106.25%
ADP200221P001400002019-10-18 12:19PM EDT140.002.150.000.000.00-106.25%
ADP200221P001450002019-09-26 12:08PM EDT145.003.700.000.000.00--03.13%
ADP200221P001500002019-10-01 3:28PM EDT150.006.200.000.000.00-203.13%
ADP200221P001550002019-10-21 12:17PM EDT155.005.700.000.000.00-101.56%
ADP200221P001600002019-10-18 11:26AM EDT160.006.600.000.000.00-1900.00%
ADP200221P001650002019-10-18 11:31AM EDT165.009.000.000.000.00-200.00%
ADP200221P001700002019-08-30 11:17AM EDT170.0010.4218.5016.700.00-7028.02%
ADP200221P001750002019-08-30 11:17AM EDT175.0012.9922.3020.300.00-7028.12%
ADP200221P001800002019-07-12 3:15PM EDT180.0019.0017.9018.600.00-200.00%
ADP200221P001850002019-09-06 7:36PM EDT185.0022.7023.0025.500.00--120.00%