ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:170.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP190823C001700002019-08-19 10:44AM EDT2019-08-230.840.800.90+0.14+20.00%27018.51%
ADP190830C001700002019-08-19 11:52AM EDT2019-08-301.751.601.70+0.25+16.67%21018.74%
ADP190906C001700002019-08-19 10:47AM EDT2019-09-062.102.152.25+0.10+5.00%3018.53%
ADP190913C001700002019-08-16 9:42AM EDT2019-09-132.592.502.700.00-1018.37%
ADP190920C001700002019-08-19 11:31AM EDT2019-09-203.012.903.00+0.41+15.77%13017.81%
ADP190927C001700002019-08-16 1:08PM EDT2019-09-273.123.203.500.00-5018.43%
ADP191115C001700002019-08-19 11:21AM EDT2019-11-156.406.206.50+0.52+8.84%12021.39%
ADP200117C001700002019-08-16 12:35PM EDT2020-01-177.707.908.200.00-13020.28%
ADP200221C001700002019-08-16 3:25PM EDT2020-02-218.909.309.600.00-2021.19%
ADP200619C001700002019-08-09 12:29PM EDT2020-06-1911.7012.0012.400.00-1021.11%
ADP210115C001700002019-08-19 12:08PM EDT2021-01-1516.0015.7016.50+0.51+3.29%2021.39%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP190823P001700002019-08-16 10:09AM EDT2019-08-233.692.102.300.00-2019.70%
ADP190830P001700002019-08-05 1:37PM EDT2019-08-309.732.853.100.00-1019.50%
ADP190906P001700002019-08-09 3:24PM EDT2019-09-064.403.303.600.00-1018.80%
ADP190913P001700002019-08-09 11:38AM EDT2019-09-135.804.104.600.00-2021.69%
ADP190920P001700002019-08-16 10:56AM EDT2019-09-205.664.604.800.00-25020.25%
ADP191115P001700002019-07-31 3:19PM EDT2019-11-157.907.707.900.00-33021.68%
ADP200117P001700002019-08-16 11:24AM EDT2020-01-1710.609.509.800.00-3020.97%
ADP200221P001700002019-08-13 11:45AM EDT2020-02-2111.4010.7011.000.00-1021.40%
ADP200619P001700002019-08-12 3:10PM EDT2020-06-1915.8013.9014.200.00-1021.93%