ADP - Automatic Data Processing, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:165.00
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP191213C00165000 | 2019-12-09 1:36PM EST | 2019-12-13 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADP191220C00165000 | 2019-12-10 2:28PM EST | 2019-12-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| ADP191227C00165000 | 2019-11-20 10:30AM EST | 2019-12-27 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADP200103C00165000 | 2019-12-02 2:08PM EST | 2020-01-03 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP200110C00165000 | 2019-12-03 1:49PM EST | 2020-01-10 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADP200117C00165000 | 2019-12-10 1:51PM EST | 2020-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ADP200221C00165000 | 2019-12-10 11:28AM EST | 2020-02-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADP200515C00165000 | 2019-12-06 11:59AM EST | 2020-05-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADP200619C00165000 | 2019-11-25 11:12AM EST | 2020-06-19 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADP210115C00165000 | 2019-12-02 11:35AM EST | 2021-01-15 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADP220121C00165000 | 2019-11-13 9:33AM EST | 2022-01-21 | 23.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP191213P00165000 | 2019-12-09 3:50PM EST | 2019-12-13 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADP191220P00165000 | 2019-12-10 11:56AM EST | 2019-12-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADP191227P00165000 | 2019-12-10 12:02PM EST | 2019-12-27 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADP200103P00165000 | 2019-11-29 12:15PM EST | 2020-01-03 | 1.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| ADP200110P00165000 | 2019-12-09 12:14AM EST | 2020-01-10 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ADP200117P00165000 | 2019-12-10 3:17PM EST | 2020-01-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| ADP200221P00165000 | 2019-12-09 1:41PM EST | 2020-02-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ADP200515P00165000 | 2019-12-10 2:56PM EST | 2020-05-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ADP200619P00165000 | 2019-12-10 3:05PM EST | 2020-06-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| ADP210115P00165000 | 2019-12-09 12:11PM EST | 2021-01-15 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| ADP220121P00165000 | 2019-11-19 11:43AM EST | 2022-01-21 | 20.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |