Singapore markets open in 4 hours 47 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,073.68 -190.63 (-0.30%) CMC Crypto 200
1,321.78 -38.55 (-2.83%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250620C00140000 | 2024-06-07 12:54PM EDT | 140.00 | 115.04 | 109.10 | 114.00 | 0.00 | - | 2 | 0 | 50.87% |
| ADP250620C00200000 | 2024-06-21 3:51PM EDT | 200.00 | 57.90 | 56.60 | 59.80 | +1.90 | +3.39% | 10 | 10 | 33.81% |
| ADP250620C00210000 | 2024-03-22 10:10AM EDT | 210.00 | 52.96 | 47.40 | 51.40 | 0.00 | - | 1 | 1 | 31.44% |
| ADP250620C00220000 | 2024-06-04 1:09PM EDT | 220.00 | 39.28 | 40.20 | 44.50 | 0.00 | - | 1 | 15 | 30.59% |
| ADP250620C00230000 | 2024-04-18 11:49AM EDT | 230.00 | 35.00 | 37.60 | 39.40 | 0.00 | - | - | 1 | 31.20% |
| ADP250620C00250000 | 2024-05-31 1:46PM EDT | 250.00 | 19.90 | 22.50 | 23.70 | 0.00 | - | 6 | 10 | 24.99% |
| ADP250620C00260000 | 2024-06-20 10:57AM EDT | 260.00 | 17.00 | 17.60 | 18.70 | 0.00 | - | 2 | 98 | 24.04% |
| ADP250620C00270000 | 2024-06-10 2:35PM EDT | 270.00 | 12.37 | 13.20 | 15.40 | 0.00 | - | 2 | 431 | 24.21% |
| ADP250620C00280000 | 2024-06-13 11:32AM EDT | 280.00 | 8.30 | 9.60 | 11.90 | 0.00 | - | 12 | 216 | 23.57% |
| ADP250620C00290000 | 2024-06-11 10:04AM EDT | 290.00 | 6.50 | 7.20 | 8.70 | 0.00 | - | 2 | 30 | 22.61% |
| ADP250620C00300000 | 2024-06-10 3:55PM EDT | 300.00 | 5.10 | 5.20 | 7.90 | 0.00 | - | 8 | 70 | 24.03% |
| ADP250620C00310000 | 2024-04-04 12:48PM EDT | 310.00 | 5.40 | 3.20 | 3.90 | 0.00 | - | 3 | 3 | 20.43% |
| ADP250620C00320000 | 2024-05-20 12:43PM EDT | 320.00 | 3.50 | 2.00 | 3.90 | 0.00 | - | 5 | 177 | 22.29% |
| ADP250620C00330000 | 2024-05-20 1:12PM EDT | 330.00 | 2.50 | 1.50 | 3.30 | 0.00 | - | - | 4 | 22.93% |
| ADP250620C00360000 | 2024-05-09 10:42AM EDT | 360.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 2 | 237 | 26.92% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250620P00125000 | 2024-06-12 1:12PM EDT | 125.00 | 0.85 | 0.10 | 1.95 | 0.00 | - | - | 25 | 44.09% |
| ADP250620P00130000 | 2024-03-26 11:49AM EDT | 130.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 53.09% |
| ADP250620P00145000 | 2024-04-08 10:05AM EDT | 145.00 | 1.50 | 0.95 | 2.70 | 0.00 | - | - | 1 | 38.68% |
| ADP250620P00150000 | 2024-04-02 9:51AM EDT | 150.00 | 1.75 | 0.95 | 2.40 | 0.00 | - | - | 1 | 35.61% |
| ADP250620P00155000 | 2024-04-19 2:54PM EDT | 155.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADP250620P00160000 | 2024-04-19 3:46PM EDT | 160.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| ADP250620P00165000 | 2024-03-04 3:34PM EDT | 165.00 | 2.35 | 2.35 | 2.70 | 0.00 | - | 1 | 1 | 30.95% |
| ADP250620P00170000 | 2024-06-12 2:36PM EDT | 170.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 32.32% |
| ADP250620P00175000 | 2024-06-21 2:57PM EDT | 175.00 | 2.00 | 1.85 | 2.55 | -0.10 | -4.76% | 1 | 29 | 26.95% |
| ADP250620P00180000 | 2024-06-05 1:01PM EDT | 180.00 | 2.70 | 2.05 | 2.85 | 0.00 | - | 1 | 9 | 26.03% |
| ADP250620P00185000 | 2024-05-20 10:25AM EDT | 185.00 | 2.61 | 2.70 | 4.40 | 0.00 | - | 1 | 16 | 27.79% |
| ADP250620P00190000 | 2024-06-13 11:15AM EDT | 190.00 | 3.72 | 2.60 | 4.50 | 0.00 | - | 12 | 298 | 26.15% |
| ADP250620P00195000 | 2024-04-25 12:33PM EDT | 195.00 | 5.30 | 3.50 | 4.60 | 0.00 | - | 2 | 3 | 24.51% |
| ADP250620P00200000 | 2024-06-21 3:50PM EDT | 200.00 | 4.10 | 4.00 | 5.50 | -0.50 | -10.87% | 16 | 12 | 24.27% |
| ADP250620P00210000 | 2024-06-18 10:27AM EDT | 210.00 | 7.30 | 5.30 | 6.30 | 0.00 | - | 1 | 352 | 21.77% |
| ADP250620P00220000 | 2024-05-20 9:30AM EDT | 220.00 | 5.72 | 8.40 | 9.20 | 0.00 | - | 2 | 144 | 21.75% |
| ADP250620P00230000 | 2024-06-14 1:27PM EDT | 230.00 | 12.50 | 10.00 | 10.90 | 0.00 | - | 5 | 151 | 19.52% |
| ADP250620P00240000 | 2024-06-21 3:50PM EDT | 240.00 | 13.70 | 11.30 | 14.20 | -1.80 | -11.61% | 33 | 28 | 18.48% |
| ADP250620P00250000 | 2024-06-11 2:34PM EDT | 250.00 | 18.80 | 17.20 | 18.70 | 0.00 | - | 5 | 14 | 17.87% |
| ADP250620P00260000 | 2024-06-14 3:15PM EDT | 260.00 | 25.90 | 21.90 | 24.70 | 0.00 | - | 5 | 26 | 17.91% |
| ADP250620P00270000 | 2024-03-27 3:59PM EDT | 270.00 | 30.40 | 32.50 | 34.10 | 0.00 | - | 3 | 19 | 20.74% |
© 2024 Yahoo. All rights reserved.