ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP190927C001400002019-09-18 3:55PM EDT140.0018.0619.1019.800.00--151.56%
ADP190927C001480002019-09-16 12:04AM EDT148.0012.7010.1011.800.00--143.60%
ADP190927C001500002019-09-17 2:19PM EDT150.008.609.2010.100.00--543.92%
ADP190927C001525002019-08-19 12:13AM EDT152.5013.785.706.100.00--270.00%
ADP190927C001575002019-09-19 12:09PM EDT157.503.402.703.100.00-105323.73%
ADP190927C001600002019-09-20 3:56PM EDT160.001.311.151.30-0.06-4.38%5910018.43%
ADP190927C001625002019-09-20 2:06PM EDT162.500.650.350.50+0.10+18.18%966418.24%
ADP190927C001650002019-09-20 3:32PM EDT165.000.150.050.15-0.02-11.76%156118.16%
ADP190927C001675002019-09-16 1:00PM EDT167.500.170.000.000.00-3106.25%
ADP190927C001700002019-09-16 1:00PM EDT170.000.050.000.150.00-16629.10%
ADP190927C001725002019-09-11 2:54PM EDT172.500.150.000.000.00-766112.50%
ADP190927C001750002019-09-09 11:22AM EDT175.000.650.050.050.00-124832.42%
ADP190927C001775002019-09-05 3:53PM EDT177.501.040.000.050.00--136.52%
ADP190927C001800002019-09-05 12:35PM EDT180.000.450.000.050.00-101840.63%
ADP190927C001825002019-08-21 3:55PM EDT182.500.230.000.050.00--144.53%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP190927P001400002019-08-26 12:34PM EDT140.000.350.000.100.00--448.15%
ADP190927P001420002019-08-20 12:34PM EDT142.000.250.000.150.00--146.88%
ADP190927P001450002019-08-12 12:13PM EDT145.000.750.200.400.00-102149.32%
ADP190927P001470002019-08-19 12:13AM EDT147.001.050.100.250.00--3639.06%
ADP190927P001480002019-09-11 12:13PM EDT148.000.370.000.000.00--112.50%
ADP190927P001490002019-09-18 3:57PM EDT149.000.190.000.000.00-11412.50%
ADP190927P001500002019-09-20 1:13PM EDT150.000.120.000.20-0.03-20.00%111129.59%
ADP190927P001525002019-09-20 1:13PM EDT152.500.200.150.30-0.04-16.67%11925.83%
ADP190927P001550002019-09-20 1:13PM EDT155.000.350.350.50-0.20-36.36%1120022.32%
ADP190927P001575002019-09-20 3:55PM EDT157.500.930.951.05+0.03+3.33%709920.68%
ADP190927P001600002019-09-20 2:10PM EDT160.001.651.852.00-0.27-14.06%5711418.43%
ADP190927P001625002019-09-20 12:06PM EDT162.502.513.303.70-0.99-28.29%206018.26%
ADP190927P001650002019-09-13 3:08PM EDT165.006.135.406.100.00-506323.98%
ADP190927P001675002019-09-09 11:05AM EDT167.502.506.0010.100.00-101354.96%
ADP190927P001700002019-09-09 10:43AM EDT170.003.188.7012.500.00-30061.57%
ADP190927P001725002019-09-06 3:44PM EDT172.502.6011.4015.400.00-44075.10%
ADP190927P001775002019-09-04 12:43PM EDT177.509.5016.1020.100.00--084.72%