ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP190920C001200002019-09-11 3:24PM EDT120.0040.9037.0041.800.00---161.72%
ADP190920C001300002019-09-11 3:24PM EDT130.0030.8927.0031.500.00-20263.77%
ADP190920C001350002019-09-19 3:07PM EDT135.0024.0722.0025.40+3.07+14.62%30182.52%
ADP190920C001400002019-09-19 11:08AM EDT140.0019.7517.3020.00-1.17-5.59%10133.11%
ADP190920C001450002019-09-17 12:47PM EDT145.0013.5012.3016.500.00-2061.72%
ADP190920C001500002019-09-19 9:40AM EDT150.009.387.0011.60-1.52-13.94%10126.12%
ADP190920C001550002019-09-19 11:17AM EDT155.004.824.204.70+1.74+56.49%2036.91%
ADP190920C001575002019-09-19 10:37AM EDT157.502.441.852.05+1.69+225.33%5017.33%
ADP190920C001600002019-09-19 1:05PM EDT160.000.450.250.35+0.25+125.00%60013.18%
ADP190920C001625002019-09-19 2:58PM EDT162.500.080.000.05+0.03+60.00%26016.80%
ADP190920C001650002019-09-18 12:20PM EDT165.000.010.000.050.00-2026.76%
ADP190920C001675002019-09-12 1:24PM EDT167.500.210.000.050.00-15035.74%
ADP190920C001700002019-09-19 11:03AM EDT170.000.040.000.15+0.02+100.00%14054.30%
ADP190920C001725002019-09-12 9:30AM EDT172.500.440.000.150.00-20056.25%
ADP190920C001750002019-09-13 2:12PM EDT175.000.030.000.050.00-10055.08%
ADP190920C001775002019-09-13 2:12PM EDT177.500.030.000.050.00-10062.50%
ADP190920C001800002019-09-10 10:49AM EDT180.000.040.050.050.00-56075.78%
ADP190920C001850002019-09-09 11:07AM EDT185.000.050.000.300.00-10106.25%
ADP190920C001900002019-08-12 9:32AM EDT190.000.100.000.000.00-162150.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP190920P001250002019-08-19 12:13AM EDT125.000.12-0.050.00--350141.02%
ADP190920P001300002019-08-19 12:13AM EDT130.000.10-0.050.00--3120.70%
ADP190920P001400002019-08-23 3:55PM EDT140.000.300.002.150.00-260153.52%
ADP190920P001450002019-09-04 1:52PM EDT145.000.100.000.050.00-1056.25%
ADP190920P001490002019-09-16 9:48AM EDT149.000.060.000.050.00-3046.29%
ADP190920P001500002019-09-12 2:33PM EDT150.000.120.000.100.00-4048.05%
ADP190920P001525002019-09-18 3:46PM EDT152.500.110.000.150.00-3040.63%
ADP190920P001550002019-09-19 3:33PM EDT155.000.040.000.15-0.17-80.95%2028.61%
ADP190920P001575002019-09-19 3:33PM EDT157.500.140.100.20-0.59-80.82%12017.33%
ADP190920P001600002019-09-19 3:33PM EDT160.001.020.901.10-1.68-62.22%87015.48%
ADP190920P001625002019-09-19 12:45PM EDT162.503.003.003.40-1.00-25.00%4025.98%
ADP190920P001650002019-09-19 12:45PM EDT165.005.505.406.00-1.69-23.50%3042.68%
ADP190920P001675002019-09-10 11:40AM EDT167.506.607.8010.500.00-2077.64%
ADP190920P001700002019-09-19 12:45PM EDT170.0010.528.5013.00-1.42-11.89%3050.20%
ADP190920P001725002019-09-16 10:42AM EDT172.5013.7210.9015.200.00-10136.04%
ADP190920P001750002019-08-02 12:29PM EDT175.0013.303.103.300.00-4310.00%
ADP190920P001800002019-09-03 2:05PM EDT180.0013.8018.4023.000.00-4075.78%