ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP200124C001650002019-12-20 9:36AM EST165.006.9210.7012.600.00-10310360.06%
ADP200124C001675002020-01-10 1:08PM EST167.505.018.1010.600.00-2661.52%
ADP200124C001700002020-01-17 3:41PM EST170.006.646.707.50+2.09+45.93%3110939.11%
ADP200124C001725002020-01-17 3:46PM EST172.504.304.405.20+1.75+68.63%4232033.06%
ADP200124C001750002020-01-17 3:52PM EST175.002.242.202.65+1.05+88.24%13631620.92%
ADP200124C001775002020-01-17 3:57PM EST177.500.760.650.80+0.48+171.43%695414.67%
ADP200124C001800002020-01-17 3:49PM EST180.000.100.000.20-0.14-58.33%2115.33%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP200124P001300002019-12-18 3:08PM EST130.000.310.000.050.00--4112.50%
ADP200124P001450002020-01-13 9:49AM EST145.000.050.000.050.00--575.78%
ADP200124P001480002019-12-17 3:36PM EST148.000.280.000.050.00--068.75%
ADP200124P001500002020-01-13 9:39AM EST150.000.080.000.050.00--064.06%
ADP200124P001550002020-01-16 9:52AM EST155.000.040.000.050.00-11652.34%
ADP200124P001575002020-01-14 11:21AM EST157.500.100.000.050.00-21351.56%
ADP200124P001600002020-01-14 11:21AM EST160.000.140.000.100.00-2750.59%
ADP200124P001625002020-01-14 12:55PM EST162.500.150.000.100.00-156943.95%
ADP200124P001650002020-01-17 10:02AM EST165.000.100.000.15+0.02+25.00%313640.33%
ADP200124P001675002020-01-16 9:30AM EST167.500.330.000.150.00-14433.20%
ADP200124P001700002020-01-17 3:51PM EST170.000.110.050.10-0.36-76.60%1718823.63%
ADP200124P001725002020-01-17 12:04PM EST172.500.350.150.25-0.25-41.67%3229421.14%