ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP200619C000950002020-01-10 1:04PM EST95.0077.0082.8084.400.00-1056.57%
ADP200619C001050002019-09-10 2:07PM EST105.0059.2556.3060.800.00-110.00%
ADP200619C001250002019-07-02 8:41AM EST125.0038.2841.3042.000.00--00.00%
ADP200619C001300002019-11-15 12:01PM EST130.0040.8040.9044.400.00-230.00%
ADP200619C001400002019-12-11 9:30AM EST140.0030.2331.9033.100.00-100.00%
ADP200619C001450002020-01-13 2:14PM EST145.0029.0833.1035.600.00-3332.23%
ADP200619C001500002019-10-04 2:53PM EST150.0017.9617.6018.700.00-440.00%
ADP200619C001550002019-12-11 3:37PM EST155.0017.4018.7019.400.00-100.00%
ADP200619C001600002020-01-21 2:05PM EST160.0019.2420.5021.600.00-21324.10%
ADP200619C001650002020-01-17 2:18PM EST165.0014.9516.5017.400.00-516822.20%
ADP200619C001700002020-01-21 3:06PM EST170.0011.6511.9013.500.00-634020.50%
ADP200619C001750002020-01-21 11:18AM EST175.008.709.509.400.00-1416317.64%
ADP200619C001800002020-01-23 9:30AM EST180.007.106.007.10-0.20-2.74%814217.91%
ADP200619C001850002020-01-22 11:14AM EST185.004.664.404.90+0.86+22.63%121817.32%
ADP200619C001900002020-01-22 2:42PM EST190.002.802.753.10+0.75+36.59%10711016.50%
ADP200619C001950002020-01-22 2:46PM EST195.001.701.601.85+0.55+47.83%21613315.88%
ADP200619C002000002020-01-22 3:53PM EST200.001.000.801.05-0.05-4.76%41015.44%
ADP200619C002100002020-01-22 3:04PM EST210.000.300.150.45-0.25-45.45%1516.20%
ADP200619C002300002019-07-30 11:00AM EST230.000.350.300.500.00--223.27%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP200619P000950002019-11-12 9:36AM EST95.000.650.100.900.00-2052.39%
ADP200619P001150002020-01-16 11:03AM EST115.000.550.200.550.00-2638.82%
ADP200619P001200002019-11-19 10:46AM EST120.001.150.501.050.00--2140.63%
ADP200619P001250002020-01-17 1:53PM EST125.000.620.350.850.00-72935.44%
ADP200619P001300002020-01-08 3:01PM EST130.001.150.550.700.00-33430.86%
ADP200619P001350002019-12-31 3:18PM EST135.001.650.601.000.00-310730.12%
ADP200619P001400002020-01-17 11:13AM EST140.001.060.751.200.00-2413928.20%
ADP200619P001450002020-01-17 2:01PM EST145.001.401.001.450.00-68726.31%
ADP200619P001500002020-01-22 2:14PM EST150.001.451.501.65-0.30-17.14%1075523.94%
ADP200619P001550002020-01-22 1:02PM EST155.001.841.852.15-0.41-18.22%19122.55%
ADP200619P001600002020-01-22 1:37PM EST160.002.502.602.80-1.60-39.02%619821.15%
ADP200619P001650002020-01-22 1:38PM EST165.003.403.404.200.00-1626121.23%
ADP200619P001700002020-01-22 3:24PM EST170.005.104.705.400.00-937519.86%
ADP200619P001750002020-01-17 11:44AM EST175.007.706.506.800.00-252818.17%
ADP200619P001800002020-01-16 9:40AM EST180.0011.408.509.400.00--118.21%
ADP200619P001950002019-09-06 6:36PM EST195.0032.5033.7035.400.00--1253.17%