ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP210115C000650002019-07-19 8:35AM EST65.00103.46102.10106.400.00-100.00%
ADP210115C000850002019-09-11 1:16PM EST85.0076.2076.0081.000.00-13130.00%
ADP210115C000900002019-12-31 3:02PM EST90.0080.7586.2090.500.00-1654.53%
ADP210115C000950002019-06-09 11:13PM EST95.0046.0068.6072.400.00-220.00%
ADP210115C001000002019-12-16 12:59PM EST100.0070.1173.9077.000.00-300.00%
ADP210115C001050002019-12-26 2:40PM EST105.0065.9071.5075.900.00-82445.75%
ADP210115C001100002019-10-23 10:36AM EST110.0053.2059.5061.700.00-21150.00%
ADP210115C001150002019-11-05 11:39AM EST115.0046.6054.3058.000.00--20.00%
ADP210115C001200002019-11-18 9:48AM EST120.0053.1551.5055.700.00-2110.00%
ADP210115C001250002019-09-09 2:11PM EST125.0045.7041.7043.600.00-1541520.00%
ADP210115C001300002019-11-13 11:16AM EST130.0042.2541.9042.700.00-200.00%
ADP210115C001350002019-11-19 11:34AM EST135.0041.3039.7041.200.00-1170.00%
ADP210115C001400002020-01-14 2:32PM EST140.0035.1039.7042.300.00-22928.82%
ADP210115C001450002019-12-26 11:15AM EST145.0031.3535.3037.900.00-2315427.30%
ADP210115C001500002019-12-05 10:49AM EST150.0026.1625.7026.400.00-100.00%
ADP210115C001550002019-12-27 9:39AM EST155.0023.7527.8029.100.00-828723.84%
ADP210115C001600002019-11-25 1:47PM EST160.0020.7419.7021.600.00-108416.45%
ADP210115C001650002020-01-22 11:28AM EST165.0021.4720.0022.200.00-315522.81%
ADP210115C001700002020-01-23 2:31PM EST170.0017.5017.2018.400.00-115321.27%
ADP210115C001750002020-01-23 3:01PM EST175.0014.5014.4015.300.00-119720.47%
ADP210115C001800002020-01-21 10:25AM EST180.0011.2011.7012.600.00-122819.87%
ADP210115C001850002020-01-23 11:46AM EST185.009.209.509.900.00-123418.88%
ADP210115C001900002020-01-23 10:29AM EST190.007.307.407.800.00-27918.33%
ADP210115C001950002020-01-22 9:34AM EST195.006.105.606.000.00-113717.79%
ADP210115C002000002020-01-17 1:58PM EST200.004.004.304.600.00-1715017.45%
ADP210115C002100002020-01-17 12:34PM EST210.002.142.252.550.00-102916.83%
ADP210115C002200002019-11-18 3:52PM EST220.001.981.401.750.00-11717.62%
ADP210115C002300002019-09-20 2:49PM EST230.000.900.451.450.00-12319.13%
ADP210115C002400002019-09-16 8:30AM EST240.000.850.501.350.00-1220.99%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP210115P000650002019-12-24 12:10PM EST65.000.300.150.300.00-2714647.90%
ADP210115P000700002020-01-21 11:39AM EST70.000.350.150.450.00-34447.44%
ADP210115P000750002020-01-13 12:55PM EST75.000.200.150.700.00-252847.63%
ADP210115P000800002019-11-26 12:01PM EST80.000.900.351.000.00-14947.46%
ADP210115P000850002019-11-04 9:30AM EST85.001.160.001.150.00-208345.51%
ADP210115P000900002019-12-31 2:36PM EST90.000.850.350.900.00-124340.36%
ADP210115P000950002019-11-27 10:25AM EST95.001.370.801.300.00-2020740.50%
ADP210115P001000002020-01-14 12:00PM EST100.001.010.600.900.00-2412434.84%
ADP210115P001050002019-12-30 3:54PM EST105.001.600.701.250.00-107734.61%
ADP210115P001100002019-12-18 1:05PM EST110.002.131.301.550.00-12433.66%
ADP210115P001150002020-01-08 3:50PM EST115.001.951.151.400.00-107530.32%
ADP210115P001200002019-12-26 3:04PM EST120.002.601.401.650.00-10015129.02%
ADP210115P001250002020-01-23 10:25AM EST125.001.891.701.900.00-113227.59%
ADP210115P001300002020-01-10 3:26PM EST130.003.102.002.250.00-67726.40%
ADP210115P001350002020-01-15 12:28PM EST135.003.542.452.800.00-4413925.65%
ADP210115P001400002020-01-22 12:28PM EST140.003.122.903.200.00-613024.23%
ADP210115P001450002020-01-15 12:35PM EST145.005.003.503.900.00-822223.38%
ADP210115P001500002020-01-22 11:54AM EST150.004.504.304.700.00-125522.47%
ADP210115P001550002020-01-16 11:03AM EST155.007.005.305.700.00-1321521.67%
ADP210115P001600002020-01-21 10:03AM EST160.007.406.406.800.00-712820.75%
ADP210115P001650002020-01-16 3:54PM EST165.009.607.808.300.00-713120.16%
ADP210115P001700002020-01-23 3:01PM EST170.0010.209.5010.000.00-184019.51%
ADP210115P001750002020-01-22 1:15PM EST175.0011.6011.5012.000.00-1618.91%
ADP210115P001800002020-01-15 11:41AM EST180.0016.9213.8014.300.00-42218.34%
ADP210115P001850002020-01-15 11:41AM EST185.0019.7716.4016.900.00-4417.76%
ADP210115P001950002019-09-15 11:04PM EST195.0037.2035.3037.800.00--238.53%
ADP210115P002000002020-01-16 1:14PM EST200.0029.7025.4027.000.00-21216.80%
ADP210115P002400002020-01-03 3:40PM EST240.0070.3260.1064.300.00-2121.63%