ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:160.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP190830C001600002019-08-05 11:59AM EDT2019-08-305.307.708.400.00-4131.96%
ADP190906C001600002019-08-07 3:33PM EDT2019-09-067.908.108.600.00-2227.42%
ADP190913C001600002019-08-07 3:56PM EDT2019-09-138.668.409.300.00--128.36%
ADP190920C001600002019-08-14 10:25AM EDT2019-09-208.908.609.100.00-16624.09%
ADP191115C001600002019-08-16 12:44PM EDT2019-11-1512.0011.6012.10+0.97+8.79%4254225.06%
ADP200117C001600002019-08-16 11:27AM EDT2020-01-1713.6013.1013.60+1.10+8.80%41,24922.96%
ADP200221C001600002019-08-13 2:25PM EDT2020-02-2115.6014.3015.000.00-5923.82%
ADP200619C001600002019-08-07 2:43PM EDT2020-06-1915.4517.1017.700.00--223.29%
ADP210115C001600002019-08-08 10:21AM EDT2021-01-1520.9020.2021.300.00-27822.68%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP190823P001600002019-08-16 12:11PM EDT2019-08-230.350.250.35-0.54-60.67%17028.42%
ADP190830P001600002019-08-06 10:17AM EDT2019-08-303.400.700.850.00-53326.07%
ADP190906P001600002019-08-12 3:28PM EDT2019-09-061.911.001.200.00-425124.22%
ADP190913P001600002019-08-09 12:20PM EDT2019-09-132.201.301.800.00-51525.14%
ADP190920P001600002019-08-16 1:54PM EDT2019-09-201.961.902.05-0.85-30.25%2631723.91%
ADP191115P001600002019-08-16 3:36PM EDT2019-11-154.924.605.00-0.78-13.68%41,24524.81%
ADP200117P001600002019-08-15 3:03PM EDT2020-01-177.406.306.900.00-718023.76%
ADP200221P001600002019-08-16 2:44PM EDT2020-02-217.657.408.00-1.15-13.07%63023.88%
ADP200619P001600002019-08-16 12:10PM EDT2020-06-1910.7010.4011.00+1.00+10.31%11923.86%
ADP210115P001600002019-08-01 1:48PM EDT2021-01-1513.9012.6015.700.00-23524.59%