ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP200515C001300002019-11-14 2:20PM EST130.0041.5639.2040.000.00-4330.70%
ADP200515C001400002019-11-29 12:15PM EST140.0031.9029.9030.700.00-1127.09%
ADP200515C001450002019-11-18 12:02AM EST145.0028.0025.7026.200.00---25.35%
ADP200515C001500002019-12-05 10:58AM EST150.0021.0021.5022.000.00-61924.16%
ADP200515C001550002019-11-13 3:57PM EST155.0018.9017.4018.000.00-31422.92%
ADP200515C001600002019-12-06 11:06AM EST160.0015.2913.9014.400.00-23522.01%
ADP200515C001650002019-12-06 11:59AM EST165.0011.7010.7011.100.00-33321.00%
ADP200515C001700002019-12-09 2:59PM EST170.008.268.008.300.00-168620.22%
ADP200515C001750002019-11-27 3:50PM EST175.006.305.706.000.00-25019.60%
ADP200515C001800002019-12-09 10:41AM EST180.004.223.904.200.00-218219.12%
ADP200515C001850002019-12-06 10:30AM EST185.002.602.552.75-0.32-10.96%22318.48%
ADP200515C001900002019-12-09 10:44AM EST190.001.751.551.750.00-28618.06%
ADP200515C001950002019-11-18 3:59PM EST195.001.500.951.100.00--317.84%
ADP200515C002000002019-10-13 11:06PM EST200.001.100.951.200.00--020.45%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP200515P001000002019-11-05 3:59PM EST100.000.600.000.600.00--345.07%
ADP200515P001050002019-10-13 11:06PM EST105.001.180.000.000.00--512.50%
ADP200515P001100002019-11-15 9:46AM EST110.000.500.450.800.00-32340.16%
ADP200515P001150002019-11-19 10:10AM EST115.000.740.450.900.00-22137.59%
ADP200515P001200002019-10-07 1:55PM EST120.002.151.301.650.00-1039.55%
ADP200515P001250002019-10-22 11:51AM EST125.002.051.051.300.00-14714333.62%
ADP200515P001300002019-10-25 10:29AM EST130.002.351.201.400.00-31154730.74%
ADP200515P001350002019-10-31 9:55AM EST135.001.901.501.700.00-12428.86%
ADP200515P001400002019-11-06 2:21PM EST140.002.401.902.100.00-33527.11%
ADP200515P001450002019-12-04 2:51PM EST145.002.752.602.850.00-53726.28%
ADP200515P001500002019-12-10 10:34AM EST150.003.403.403.70-0.10-2.86%203125.12%
ADP200515P001550002019-12-09 12:12PM EST155.004.304.404.700.00-9823.76%
ADP200515P001600002019-11-29 10:58AM EST160.005.505.706.000.00-23922.52%
ADP200515P001650002019-12-10 10:10AM EST165.007.707.507.80-0.30-3.75%24921.70%
ADP200515P001700002019-12-09 9:45AM EST170.009.309.7010.100.00-41421.14%
ADP200515P001750002019-11-18 12:03AM EST175.0015.2012.3013.000.00--521.00%
ADP200515P001950002019-12-09 12:14AM EST195.0028.3027.5028.200.00--1020.72%