ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP220121C001050002019-10-31 2:26PM EST105.0059.7265.4070.000.00-440.00%
ADP220121C001300002020-01-15 10:53AM EST130.0049.000.000.000.00--00.00%
ADP220121C001350002019-11-19 12:07PM EST135.0045.0342.3046.300.00-11218.58%
ADP220121C001400002019-10-25 1:57PM EST140.0035.6137.9041.600.00-154517.37%
ADP220121C001450002019-12-06 11:55AM EST145.0036.0034.7037.400.00-2016.94%
ADP220121C001500002019-12-26 11:17AM EST150.0032.6036.4038.800.00-2248123.77%
ADP220121C001550002020-01-28 1:21PM EST155.0033.500.000.000.00-100.00%
ADP220121C001600002019-11-18 12:03AM EST160.0028.4026.7029.700.00--120.24%
ADP220121C001650002019-12-13 12:40PM EST165.0023.2923.4025.900.00-13019.22%
ADP220121C001750002020-01-22 11:51AM EST175.0022.300.000.000.00--00.00%
ADP220121C001800002019-11-20 10:14AM EST180.0018.5516.9019.600.00-1320.36%
ADP220121C001850002019-12-16 12:04AM EST185.0014.5414.6016.200.00--019.02%
ADP220121C001950002020-01-16 3:58PM EST195.0011.400.000.000.00-1001.56%
ADP220121C002000002019-12-11 2:01PM EST200.009.007.409.900.00-2017.73%
ADP220121C002100002020-01-24 9:39AM EST210.007.200.000.000.00-1503.13%
ADP220121C002200002020-01-24 11:04AM EST220.005.900.000.000.00-403.13%
ADP220121C002300002019-10-30 11:08AM EST230.004.433.905.200.00--319.38%
ADP220121C002400002019-11-04 10:21AM EST240.002.982.605.000.00-6320.97%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP220121P000800002020-01-22 12:39PM EST80.001.100.000.000.00-6012.50%
ADP220121P000850002019-12-20 11:43AM EST85.001.250.253.100.00-24740.45%
ADP220121P000950002019-11-26 1:53PM EST95.003.102.553.600.00-14436.84%
ADP220121P001000002019-11-18 1:36PM EST100.004.303.204.900.00-241837.82%
ADP220121P001050002019-10-30 2:53PM EST105.006.253.806.100.00-261338.04%
ADP220121P001150002020-01-22 11:03AM EST115.003.700.000.000.00-406.25%
ADP220121P001200002020-01-22 3:20PM EST120.004.400.000.000.00-1406.25%
ADP220121P001250002019-11-05 2:17PM EST125.0010.607.409.800.00-3534.72%
ADP220121P001300002019-11-05 12:13PM EST130.0012.308.6010.600.00-1433.46%
ADP220121P001350002020-01-24 10:25AM EST135.006.900.000.000.00-553.13%
ADP220121P001400002020-01-21 2:22PM EST140.008.100.000.000.00-503.13%
ADP220121P001450002020-01-08 2:08PM EST145.0011.500.000.000.00-503.13%
ADP220121P001500002020-01-27 10:43AM EST150.0011.180.000.000.00-203.13%
ADP220121P001650002020-01-13 2:00PM EST165.0017.600.000.000.00-101.56%
ADP220121P001700002020-01-16 9:46AM EST170.0018.500.000.000.00-500.78%
ADP220121P001750002020-01-17 1:08PM EST175.0020.300.000.000.00-10100.39%
ADP220121P001800002019-12-30 9:50AM EST180.0026.900.000.000.00--00.00%
ADP220121P001850002019-11-19 11:43AM EST185.0031.0829.0031.500.00--027.66%
ADP220121P002400002020-01-03 3:40PM EST240.0071.520.000.000.00-200.00%