ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP181221C001150002018-10-29 2:31PM EST115.0020.400.000.000.00-1000.00%
ADP181221C001250002018-12-12 9:30AM EST125.0017.500.000.000.00-510.00%
ADP181221C001300002018-12-12 3:10PM EST130.0010.400.000.000.00-900100.00%
ADP181221C001320002018-12-14 11:51PM EST132.005.190.000.000.00-220.00%
ADP181221C001330002018-12-12 3:42PM EST133.007.400.000.000.00-280.00%
ADP181221C001340002018-12-14 11:51PM EST134.005.850.000.000.00-330.00%
ADP181221C001350002018-12-14 3:59PM EST135.002.350.000.000.00-34441.56%
ADP181221C001360002018-12-14 11:51PM EST136.002.900.000.000.00-3173.13%
ADP181221C001370002018-12-14 11:41AM EST137.001.900.000.000.00-21126.25%
ADP181221C001380002018-12-14 3:45PM EST138.001.050.000.000.00-421136.25%
ADP181221C001390002018-12-13 12:47PM EST139.001.700.000.000.00-5166.25%
ADP181221C001400002018-12-14 3:48PM EST140.000.550.000.000.00-3226512.50%
ADP181221C001410002018-12-13 3:00PM EST141.000.930.000.000.00-75612.50%
ADP181221C001420002018-12-14 3:16PM EST142.000.320.000.000.00-79912.50%
ADP181221C001430002018-12-14 3:26PM EST143.000.200.000.000.00-16712.50%
ADP181221C001440002018-12-14 10:09AM EST144.000.250.000.000.00-627912.50%
ADP181221C001450002018-12-14 9:30AM EST145.000.200.000.000.00-128112.50%
ADP181221C001460002018-12-13 3:33PM EST146.000.200.000.000.00-120412.50%
ADP181221C001470002018-12-07 3:16PM EST147.000.550.000.000.00-120125.00%
ADP181221C001480002018-12-10 2:30PM EST148.000.380.000.000.00-415425.00%
ADP181221C001490002018-12-14 10:32AM EST149.000.050.000.000.00-27125.00%
ADP181221C001500002018-12-13 3:00PM EST150.000.030.000.000.00-5188525.00%
ADP181221C001525002018-12-04 3:05PM EST152.500.500.000.000.00-204625.00%
ADP181221C001550002018-12-13 9:57AM EST155.000.050.000.000.00-231525.00%
ADP181221C001575002018-12-04 3:05PM EST157.500.140.000.000.00-202125.00%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP181221P001000002018-11-09 10:14AM EST100.000.040.000.000.00-256250.00%
ADP181221P001050002018-11-20 12:46PM EST105.000.150.000.000.00-31550.00%
ADP181221P001150002018-12-10 3:27PM EST115.000.110.000.000.00-2325.00%
ADP181221P001200002018-12-13 12:36PM EST120.000.120.000.000.00-101625.00%
ADP181221P001250002018-12-13 3:15PM EST125.000.200.000.000.00-1027912.50%
ADP181221P001260002018-12-14 11:52PM EST126.000.400.000.000.00-6612.50%
ADP181221P001270002018-12-14 11:52PM EST127.000.450.000.000.00-10510512.50%
ADP181221P001290002018-12-14 11:52PM EST129.000.500.000.000.00-116.25%
ADP181221P001300002018-12-14 1:33PM EST130.000.800.000.000.00-102756.25%
ADP181221P001310002018-12-14 11:52PM EST131.000.810.000.000.00-116.25%
ADP181221P001320002018-12-14 11:52PM EST132.000.860.000.000.00-663.13%
ADP181221P001330002018-12-14 3:45PM EST133.001.640.000.000.00-1421.56%
ADP181221P001340002018-11-29 3:51PM EST134.000.650.000.000.00-790.20%
ADP181221P001350002018-12-14 2:38PM EST135.002.400.000.000.00-259770.00%
ADP181221P001360002018-12-13 2:04PM EST136.001.800.000.000.00-130.00%
ADP181221P001370002018-12-14 10:30AM EST137.002.450.000.000.00-20460.00%
ADP181221P001380002018-12-14 10:27AM EST138.002.900.000.000.00-20580.00%
ADP181221P001390002018-12-13 11:39AM EST139.003.200.000.000.00-650.00%
ADP181221P001400002018-12-14 3:47PM EST140.005.700.000.000.00-54140.00%
ADP181221P001410002018-12-14 9:38AM EST141.005.100.000.000.00-8610.00%
ADP181221P001420002018-12-14 3:17PM EST142.007.240.000.000.00-1580.00%
ADP181221P001430002018-12-10 11:03AM EST143.003.200.000.000.00-5650.00%
ADP181221P001440002018-12-04 3:55PM EST144.003.700.000.000.00-57700.00%
ADP181221P001450002018-12-14 1:26PM EST145.009.690.000.000.00-41480.00%
ADP181221P001460002018-12-07 1:53PM EST146.007.640.000.000.00-1460.00%
ADP181221P001470002018-12-06 2:54PM EST147.006.700.000.000.00-331210.00%
ADP181221P001480002018-12-04 3:55PM EST148.006.200.000.000.00-211100.00%
ADP181221P001490002018-11-28 2:36PM EST149.004.200.000.000.00-40400.00%
ADP181221P001525002018-12-11 9:52AM EST152.5011.600.000.000.00-580.00%
ADP181221P001550002018-12-14 11:52PM EST155.0013.800.000.000.00-660.00%
ADP181221P001575002018-12-04 2:18PM EST157.5013.200.000.000.00-550.00%
ADP181221P001600002018-11-15 7:43PM EST160.0016.900.000.000.00-10100.00%
ADP181221P001650002018-12-03 1:10PM EST165.0018.700.000.000.00-10100.00%