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
ADP200619C001050002019-09-10 3:07PM EDT105.0059.2556.3060.800.00-1139.71%
ADP200619C001250002019-07-02 9:41AM EDT125.0038.2841.3042.000.00--031.81%
ADP200619C001300002019-10-04 1:37PM EDT130.0032.7936.4037.200.00--129.18%
ADP200619C001400002019-09-11 2:30PM EDT140.0026.1027.1028.300.00-1225.69%
ADP200619C001450002019-07-12 1:12PM EDT145.0025.3627.1027.800.00-2032.67%
ADP200619C001500002019-10-04 3:53PM EDT150.0017.9620.6021.200.00-4425.14%
ADP200619C001550002019-10-04 3:56PM EDT155.0014.8717.0017.900.00-21024.53%
ADP200619C001600002019-10-08 3:52PM EDT160.0010.8314.1014.800.00-1423.78%
ADP200619C001650002019-10-16 12:19PM EDT165.0011.7011.4012.000.00-115923.05%
ADP200619C001700002019-10-08 12:51PM EDT170.006.959.009.700.00-12422.68%
ADP200619C001750002019-10-14 3:34PM EDT175.007.107.107.600.00-53722.10%
ADP200619C001800002019-10-03 3:24PM EDT180.004.005.405.900.00-22621.70%
ADP200619C001850002019-09-18 11:38AM EDT185.003.204.004.500.00-511521.34%
ADP200619C001900002019-10-01 9:30AM EDT190.003.002.903.300.00-203620.84%
ADP200619C001950002019-09-09 3:51PM EDT195.003.302.002.400.00-12120.48%
ADP200619C002000002019-09-11 10:14AM EDT200.001.700.051.850.00-11620.63%
ADP200619C002100002019-09-03 10:45AM EDT210.001.500.250.900.00-1020.01%
ADP200619C002300002019-07-30 12:00PM EDT230.000.350.300.500.00--222.64%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP200619P000950002019-08-27 11:45AM EDT95.000.880.801.200.00--143.38%
ADP200619P001150002019-09-06 11:28AM EDT115.001.401.702.050.00-2035.01%
ADP200619P001200002019-09-16 12:04AM EDT120.002.501.952.200.00--1032.42%
ADP200619P001250002019-09-26 2:03PM EDT125.002.702.252.550.00-102230.60%
ADP200619P001300002019-09-16 10:07AM EDT130.003.702.853.100.00-51329.28%
ADP200619P001350002019-09-10 12:10PM EDT135.004.303.904.500.00-11830.11%
ADP200619P001400002019-10-15 11:54AM EDT140.004.604.304.600.00-22826.83%
ADP200619P001450002019-10-02 11:18AM EDT145.009.005.405.700.00-257625.92%
ADP200619P001500002019-10-16 10:14AM EDT150.007.306.807.200.00-41225.42%
ADP200619P001550002019-10-16 9:48AM EDT155.009.108.408.900.00-41524.79%
ADP200619P001600002019-10-08 10:01AM EDT160.0014.5010.3010.800.00-116424.03%
ADP200619P001650002019-09-09 12:16PM EDT165.0011.6013.2014.300.00-23025.71%
ADP200619P001700002019-10-04 10:37AM EDT170.0019.2115.1015.700.00-1522.93%
ADP200619P001750002019-08-21 2:12PM EDT175.0016.6020.6021.600.00-1328.05%
ADP200619P001950002019-09-06 7:36PM EDT195.0032.5033.7035.400.00--1225.99%