ADP - Automatic Data Processing, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:170.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP191213C001700002019-12-13 3:20PM EST2019-12-130.020.000.05-0.01-33.33%7014.26%
ADP191220C001700002019-12-13 12:15PM EST2019-12-200.370.450.60+0.02+5.71%4012.84%
ADP191227C001700002019-12-12 3:48PM EST2019-12-270.950.851.000.00-2012.64%
ADP200103C001700002019-12-12 10:35AM EST2020-01-031.301.301.500.00-3013.65%
ADP200110C001700002019-12-12 2:43PM EST2020-01-101.801.802.050.00-1014.88%
ADP200117C001700002019-12-13 10:00AM EST2020-01-172.482.252.40+0.53+27.18%46015.05%
ADP200221C001700002019-12-13 3:04PM EST2020-02-214.914.705.00+0.61+14.19%60019.57%
ADP200515C001700002019-12-10 3:11PM EST2020-05-158.307.908.200.00-1020.56%
ADP200619C001700002019-12-11 10:06AM EST2020-06-198.208.709.100.00-3020.43%
ADP210115C001700002019-12-11 9:52AM EST2021-01-1513.7013.8014.500.00-3021.77%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADP191213P001700002019-12-13 2:36PM EST2019-12-132.151.952.20-0.60-21.82%48032.03%
ADP191220P001700002019-12-12 10:19AM EST2019-12-204.302.402.600.00-2015.89%
ADP191227P001700002019-12-11 11:56AM EST2019-12-274.602.752.950.00-1014.37%
ADP200103P001700002019-11-27 3:03PM EST2020-01-032.803.103.400.00--014.72%
ADP200117P001700002019-12-12 10:19AM EST2020-01-175.524.004.300.00-227215.88%
ADP200124P001700002019-12-06 11:22AM EST2020-01-244.104.204.600.00-3015.86%
ADP200221P001700002019-12-13 2:06PM EST2020-02-216.306.206.50+0.06+0.96%10018.81%
ADP200515P001700002019-12-09 9:45AM EST2020-05-159.309.509.900.00-4020.51%
ADP200619P001700002019-12-09 9:45AM EST2020-06-1910.5010.7011.100.00-4021.01%
ADP210115P001700002019-12-06 3:40PM EST2021-01-1516.1016.1016.600.00-8022.32%