NasdaqGS - Nasdaq Real Time Price • USD
Automatic Data Processing, Inc. (ADP)
At close: May 6 at 4:00 PM EDT
After hours: May 6 at 5:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510C00225000 | 4/22/2024 1:55 PM | 225 | 21.20 | 15.50 | 20.10 | 0.00 | 0.00% | - | 5 | 86.26% |
| ADP240510C00235000 | 5/6/2024 6:09 PM | 235 | 7.35 | 6.60 | 9.90 | -3.38 | -31.50% | 10 | 30 | 51.42% |
| ADP240510C00237500 | 5/3/2024 2:42 PM | 237.5 | 4.83 | 5.50 | 6.00 | 0.98 | 25.45% | 1 | 11 | 25.68% |
| ADP240510C00240000 | 5/6/2024 2:43 PM | 240 | 3.40 | 3.40 | 3.80 | 0.55 | 19.30% | 18 | 15 | 21.41% |
| ADP240510C00242500 | 5/6/2024 7:44 PM | 242.5 | 1.65 | 1.85 | 2.15 | 0.15 | 10.00% | 50 | 66 | 20.02% |
| ADP240510C00245000 | 5/6/2024 6:51 PM | 245 | 0.70 | 0.75 | 1.00 | -0.05 | -6.67% | 46 | 52 | 18.87% |
| ADP240510C00247500 | 5/6/2024 7:29 PM | 247.5 | 0.21 | 0.15 | 0.35 | -0.02 | -8.70% | 30 | 22 | 17.77% |
| ADP240510C00250000 | 5/6/2024 6:09 PM | 250 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 14 | 72 | 18.99% |
| ADP240510C00252500 | 5/3/2024 7:18 PM | 252.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 21 | 32.23% |
| ADP240510C00255000 | 5/3/2024 1:36 PM | 255 | 0.39 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 183 | 23.44% |
| ADP240510C00257500 | 5/1/2024 4:56 PM | 257.5 | 1.50 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 30.47% |
| ADP240510C00260000 | 5/3/2024 2:44 PM | 260 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 106 | 41.02% |
| ADP240510C00262500 | 5/1/2024 3:50 PM | 262.5 | 0.40 | 0.00 | 0.25 | 0.00 | 0.00% | - | 33 | 45.41% |
| ADP240510C00265000 | 5/1/2024 5:32 PM | 265 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 81 | 153 | 49.71% |
| ADP240510C00267500 | 4/29/2024 5:36 PM | 267.5 | 0.39 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 53.91% |
| ADP240510C00270000 | 5/1/2024 7:39 PM | 270 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 62.84% |
| ADP240510C00275000 | 4/22/2024 7:17 PM | 275 | 0.28 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 71.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240510P00205000 | 5/2/2024 1:58 PM | 205 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 16 | 63.28% |
| ADP240510P00210000 | 5/2/2024 1:58 PM | 210 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 82.42% |
| ADP240510P00215000 | 5/1/2024 1:42 PM | 215 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 71.39% |
| ADP240510P00220000 | 5/1/2024 4:37 PM | 220 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 7 | 42.58% |
| ADP240510P00222500 | 5/1/2024 1:43 PM | 222.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 38.28% |
| ADP240510P00225000 | 5/1/2024 1:49 PM | 225 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 118 | 45.02% |
| ADP240510P00227500 | 5/2/2024 6:13 PM | 227.5 | 0.39 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 52.39% |
| ADP240510P00230000 | 5/2/2024 6:08 PM | 230 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 50 | 46.00% |
| ADP240510P00232500 | 5/3/2024 7:48 PM | 232.5 | 0.18 | 0.00 | 0.15 | 0.00 | 0.00% | 27 | 40 | 25.78% |
| ADP240510P00235000 | 5/6/2024 7:49 PM | 235 | 0.15 | 0.00 | 0.20 | -0.25 | -62.50% | 14 | 69 | 22.02% |
| ADP240510P00237500 | 5/6/2024 2:15 PM | 237.5 | 0.45 | 0.25 | 0.40 | -0.65 | -59.09% | 8 | 14 | 20.24% |
| ADP240510P00240000 | 5/6/2024 6:47 PM | 240 | 0.87 | 0.55 | 0.85 | -0.61 | -41.22% | 42 | 60 | 19.02% |
| ADP240510P00242500 | 5/6/2024 7:02 PM | 242.5 | 2.00 | 1.40 | 1.65 | -0.77 | -27.80% | 35 | 7 | 17.44% |
| ADP240510P00245000 | 5/6/2024 1:38 PM | 245 | 3.15 | 2.70 | 3.10 | -2.00 | -38.83% | 2 | 26 | 17.10% |
| ADP240510P00247500 | 5/6/2024 4:55 PM | 247.5 | 5.90 | 3.50 | 5.30 | 0.70 | 13.46% | 1 | 16 | 20.75% |
| ADP240510P00250000 | 5/2/2024 1:30 PM | 250 | 4.60 | 6.00 | 9.40 | 0.00 | 0.00% | 1 | 8 | 48.07% |
| ADP240510P00252500 | 5/2/2024 1:31 PM | 252.5 | 6.00 | 8.20 | 11.90 | 0.00 | 0.00% | 3 | 3 | 55.62% |
| ADP240510P00255000 | 5/2/2024 1:34 PM | 255 | 9.70 | 10.20 | 14.50 | 0.00 | 0.00% | - | 0 | 63.99% |
| ADP240510P00260000 | 4/22/2024 3:15 PM | 260 | 15.98 | 15.70 | 19.40 | 0.00 | 0.00% | 2 | 2 | 75.93% |
Related Tickers
PAYX Paychex, Inc.
120.63
+0.44%
TNET TriNet Group, Inc.
102.32
+1.18%
RHI Robert Half Inc.
70.01
-0.21%
NSP Insperity, Inc.
102.72
-0.16%
BBSI Barrett Business Services, Inc.
123.21
-0.14%
MAN ManpowerGroup Inc.
76.95
+1.84%
KFRC Kforce Inc.
63.75
-0.39%
ZIP ZipRecruiter, Inc.
10.55
+2.13%
KFY Korn Ferry
63.74
+2.36%
TBI TrueBlue, Inc.
10.59
+0.19%