NasdaqGS - Nasdaq Real Time Price • USD
Automatic Data Processing, Inc. (ADP)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426C00240000 | 4/19/2024 7:49 PM | 240 | 4.56 | 4.30 | 5.00 | 0.46 | 11.22% | 4 | 12 | 22.95% |
| ADP240426C00242500 | 4/19/2024 7:58 PM | 242.5 | 2.90 | 2.60 | 3.10 | 0.20 | 7.41% | 36 | 53 | 19.93% |
| ADP240426C00245000 | 4/19/2024 7:49 PM | 245 | 1.63 | 1.35 | 1.95 | -0.27 | -14.21% | 105 | 235 | 20.11% |
| ADP240426C00247500 | 4/19/2024 7:55 PM | 247.5 | 0.90 | 0.70 | 1.00 | -0.21 | -18.92% | 132 | 12 | 18.95% |
| ADP240426C00250000 | 4/19/2024 7:49 PM | 250 | 0.38 | 0.30 | 0.55 | -0.15 | -28.30% | 9 | 161 | 19.51% |
| ADP240426C00252500 | 4/19/2024 5:19 PM | 252.5 | 0.20 | 0.10 | 0.30 | -0.22 | -52.38% | 11 | 126 | 20.22% |
| ADP240426C00255000 | 4/19/2024 4:57 PM | 255 | 0.15 | 0.00 | 0.40 | -0.06 | -28.57% | 10 | 131 | 25.90% |
| ADP240426C00260000 | 4/16/2024 3:38 PM | 260 | 0.12 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 219 | 36.28% |
| ADP240426C00265000 | 4/8/2024 2:02 PM | 265 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 9 | 38.14% |
| ADP240426C00270000 | 3/28/2024 7:15 PM | 270 | 0.56 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 53.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP240426P00200000 | 4/9/2024 6:27 PM | 200 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 8 | 89.84% |
| ADP240426P00210000 | 4/16/2024 6:41 PM | 210 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 3 | 71.48% |
| ADP240426P00225000 | 4/12/2024 3:32 PM | 225 | 0.30 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 13 | 48.54% |
| ADP240426P00230000 | 4/19/2024 5:00 PM | 230 | 0.20 | 0.05 | 0.25 | -0.50 | -71.43% | 11 | 26 | 26.86% |
| ADP240426P00235000 | 4/18/2024 7:50 PM | 235 | 0.55 | 0.30 | 0.50 | -0.16 | -22.54% | 1 | 51 | 22.56% |
| ADP240426P00237500 | 4/19/2024 5:40 PM | 237.5 | 0.93 | 0.45 | 0.85 | -0.12 | -11.43% | 5 | 62 | 21.58% |
| ADP240426P00240000 | 4/19/2024 7:33 PM | 240 | 1.09 | 0.85 | 1.20 | -0.66 | -37.71% | 44 | 125 | 18.85% |
| ADP240426P00242500 | 4/19/2024 7:51 PM | 242.5 | 1.85 | 1.60 | 1.95 | -0.90 | -32.73% | 45 | 32 | 17.38% |
| ADP240426P00245000 | 4/19/2024 7:32 PM | 245 | 3.19 | 2.80 | 3.40 | -0.71 | -18.21% | 88 | 71 | 18.26% |
| ADP240426P00250000 | 4/4/2024 2:59 PM | 250 | 6.94 | 6.60 | 8.40 | 1.24 | 21.75% | 1 | 169 | 31.13% |
| ADP240426P00255000 | 3/27/2024 1:48 PM | 255 | 8.82 | 10.60 | 13.00 | 0.00 | 0.00% | 2 | 0 | 37.72% |
| ADP240426P00260000 | 3/27/2024 1:48 PM | 260 | 12.23 | 14.70 | 18.60 | 0.00 | 0.00% | 2 | 0 | 53.76% |
Related Tickers
PAYX Paychex, Inc.
119.52
+1.47%
RHI Robert Half Inc.
70.23
+0.96%
UPWK Upwork Inc.
11.13
-0.89%
TNET TriNet Group, Inc.
128.26
-0.96%
MAN ManpowerGroup Inc.
74.84
+1.09%
ZIP ZipRecruiter, Inc.
10.52
+0.77%
KFY Korn Ferry
61.29
+2.20%
NSP Insperity, Inc.
108.35
+1.45%
HSII Heidrick & Struggles International, Inc.
30.50
+3.25%
BBSI Barrett Business Services, Inc.
122.35
+0.82%