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 9:35AM EDT65.00103.46102.10106.400.00-1076.70%
ADP210115C000850002019-09-11 2:16PM EDT85.0076.2076.0081.000.00-131345.62%
ADP210115C000900002019-09-17 3:58PM EDT90.0069.8071.1075.600.00-2340.59%
ADP210115C000950002019-06-10 12:13AM EDT95.0046.0068.6072.400.00-2244.21%
ADP210115C001000002019-08-08 2:50PM EDT100.0070.3373.3075.200.00--059.32%
ADP210115C001050002019-09-10 9:46AM EDT105.0060.0957.6060.500.00-12531.51%
ADP210115C001100002019-09-09 3:21PM EDT110.0058.8052.8056.800.00-6011733.08%
ADP210115C001200002019-09-06 11:29AM EDT120.0056.1044.4047.800.00-3030.12%
ADP210115C001250002019-09-09 3:11PM EDT125.0045.7041.7043.600.00-15415229.15%
ADP210115C001300002019-10-03 12:55PM EDT130.0033.5237.3039.900.00-202228.98%
ADP210115C001350002019-09-16 1:38PM EDT135.0031.0033.8036.000.00-11828.10%
ADP210115C001400002019-09-05 10:39AM EDT140.0038.3523.5026.500.00-2016.77%
ADP210115C001450002019-09-23 1:36PM EDT145.0025.2026.6028.800.00-2815126.65%
ADP210115C001500002019-10-01 3:55PM EDT150.0024.0523.0025.800.00-83426.46%
ADP210115C001550002019-10-09 11:06AM EDT155.0017.7920.0022.500.00-228925.53%
ADP210115C001600002019-10-08 2:39PM EDT160.0016.1017.2019.800.00-39525.20%
ADP210115C001650002019-10-08 2:40PM EDT165.0014.5015.0017.200.00-713324.71%
ADP210115C001700002019-10-10 11:49AM EDT170.0011.8012.7014.800.00-33424.22%
ADP210115C001750002019-10-08 1:27PM EDT175.009.9010.6013.100.00-34724.40%
ADP210115C001800002019-09-04 3:17PM EDT180.0012.085.408.500.00-1020.21%
ADP210115C001850002019-09-24 9:47AM EDT185.007.607.209.200.00-110023.26%
ADP210115C001900002019-08-23 2:50PM EDT190.007.705.207.100.00-81821.98%
ADP210115C001950002019-10-09 1:59PM EDT195.004.604.807.200.00-12023.86%
ADP210115C002000002019-10-09 9:34AM EDT200.004.604.006.10+1.10+31.43%612723.68%
ADP210115C002100002019-08-23 3:50PM EDT210.003.552.103.800.00-181922.33%
ADP210115C002200002019-06-10 12:13AM EDT220.001.132.002.400.00-5521.60%
ADP210115C002300002019-09-20 3:49PM EDT230.000.900.951.600.00-12321.42%
ADP210115C002400002019-09-16 9:30AM EDT240.000.850.551.300.00-1222.25%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP210115P000650002019-10-03 2:06PM EDT65.000.900.150.850.00-99246.81%
ADP210115P000700002019-05-30 12:18PM EDT70.000.800.351.100.00-12145.65%
ADP210115P000750002019-09-09 1:26PM EDT75.000.860.451.300.00-1543.85%
ADP210115P000800002019-10-10 1:11PM EDT80.001.200.901.400.00-103241.32%
ADP210115P000850002019-08-15 9:30AM EDT85.001.250.000.000.00-0012.50%
ADP210115P000900002019-09-17 2:59PM EDT90.001.501.202.100.00-22622739.04%
ADP210115P000950002019-09-18 12:19PM EDT95.001.851.202.600.00-17118738.21%
ADP210115P001000002019-09-11 1:49PM EDT100.002.401.602.650.00-16535.47%
ADP210115P001050002019-10-03 9:30AM EDT105.003.402.053.100.00-284334.22%
ADP210115P001100002019-10-01 12:39PM EDT110.003.302.053.600.00-12332.97%
ADP210115P001150002019-09-20 11:08AM EDT115.003.602.604.200.00-46131.83%
ADP210115P001200002019-10-02 2:07PM EDT120.005.403.905.100.00-43031.24%
ADP210115P001250002019-10-02 2:07PM EDT125.006.404.705.700.00-19629.73%
ADP210115P001300002019-10-10 11:33AM EDT130.006.805.006.800.00-54729.11%
ADP210115P001350002019-10-02 2:07PM EDT135.009.006.008.000.00-105028.40%
ADP210115P001400002019-10-02 12:30PM EDT140.0010.607.609.300.00-45627.62%
ADP210115P001450002019-09-26 3:24PM EDT145.0012.408.8010.800.00-614826.92%
ADP210115P001500002019-10-02 12:30PM EDT150.0014.3010.4012.500.00-98926.26%
ADP210115P001550002019-10-09 11:06AM EDT155.0015.2012.3014.400.00-513125.63%
ADP210115P001600002019-10-02 12:33PM EDT160.0018.9014.4016.500.00-13725.02%
ADP210115P001650002019-10-04 11:55AM EDT165.0021.0016.7018.900.00-126324.53%
ADP210115P001700002019-10-03 11:56AM EDT170.0025.0019.2022.500.00-1325.41%
ADP210115P001750002019-10-03 11:56AM EDT175.0028.2422.7025.400.00-1325.05%
ADP210115P001800002019-07-22 12:23PM EDT180.0023.0021.7024.500.00--2119.01%
ADP210115P001950002019-09-16 12:04AM EDT195.0037.2035.8038.900.00--223.66%
ADP210115P002000002019-10-08 12:40PM EDT200.0046.9939.8042.800.00-21123.47%