ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP190726C001525002019-07-11 11:12AM EDT152.5012.830.000.000.00-200.00%
ADP190726C001550002019-07-11 1:31PM EDT155.009.970.000.000.00-500.00%
ADP190726C001600002019-07-17 3:08PM EDT160.006.200.000.000.00-700.00%
ADP190726C001625002019-07-18 3:59PM EDT162.505.500.000.000.00-200.00%
ADP190726C001650002019-07-19 2:59PM EDT165.002.740.000.000.00-1100.00%
ADP190726C001675002019-07-19 3:57PM EDT167.500.900.000.000.00-6901.56%
ADP190726C001700002019-07-19 3:22PM EDT170.000.310.000.000.00-2906.25%
ADP190726C001725002019-07-19 10:31AM EDT172.500.150.000.000.00-306.25%
ADP190726C001750002019-07-08 10:10AM EDT175.000.100.000.000.00-20012.50%
ADP190726C001775002019-07-02 9:49AM EDT177.500.100.000.000.00-2012.50%
ADP190726C001800002019-06-21 12:10PM EDT180.000.470.000.150.00-11239.55%
ADP190726C001850002019-06-21 12:10PM EDT185.000.140.000.150.00-1050.29%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP190726P001410002019-07-02 10:34AM EDT141.000.200.000.000.00--025.00%
ADP190726P001430002019-07-11 11:46AM EDT143.000.050.000.000.00-5025.00%
ADP190726P001440002019-06-17 12:06AM EDT144.000.550.050.000.00--051.56%
ADP190726P001450002019-07-02 11:46AM EDT145.000.230.000.000.00--025.00%
ADP190726P001460002019-06-17 12:06AM EDT146.000.650.100.000.00--051.56%
ADP190726P001470002019-06-17 12:06AM EDT147.000.700.000.000.00--025.00%
ADP190726P001490002019-07-02 12:40PM EDT149.000.420.000.000.00--025.00%
ADP190726P001500002019-07-18 1:20PM EDT150.000.030.000.000.00-10025.00%
ADP190726P001525002019-07-03 12:28PM EDT152.500.400.050.000.00-5012.50%
ADP190726P001550002019-07-18 9:52AM EDT155.000.100.100.000.00-2012.50%
ADP190726P001575002019-07-18 1:20PM EDT157.500.130.000.000.00-10012.50%
ADP190726P001600002019-07-19 10:28AM EDT160.000.050.000.000.00-106.25%
ADP190726P001625002019-07-19 3:18PM EDT162.500.300.000.000.00-2306.25%
ADP190726P001650002019-07-19 3:18PM EDT165.000.750.000.000.00-1701.56%
ADP190726P001675002019-07-19 2:37PM EDT167.501.650.000.000.00-3700.00%
ADP190726P001700002019-07-19 10:10AM EDT170.002.150.000.000.00-400.00%