Singapore markets open in 5 hours 3 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
64,088.27 -193.79 (-0.30%) CMC Crypto 200
1,321.48 -38.85 (-2.86%)
Automatic Data Processing, Inc. (ADP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP260116C00110000 | 2024-04-15 10:30AM EDT | 110.00 | 137.66 | 136.00 | 141.00 | 0.00 | - | 5 | 9 | 44.96% |
| ADP260116C00120000 | 2023-10-26 11:52AM EDT | 120.00 | 108.00 | 111.50 | 116.50 | 0.00 | - | - | 0 | 0.00% |
| ADP260116C00125000 | 2024-03-28 10:49AM EDT | 125.00 | 128.49 | 119.00 | 124.00 | 0.00 | - | 2 | 4 | 30.76% |
| ADP260116C00140000 | 2024-06-07 12:54PM EDT | 140.00 | 115.96 | 110.00 | 115.00 | 0.00 | - | 2 | 2 | 42.51% |
| ADP260116C00145000 | 2024-03-01 4:03PM EDT | 145.00 | 108.92 | 108.00 | 113.00 | 0.00 | - | 1 | 1 | 45.85% |
| ADP260116C00150000 | 2024-06-06 10:21AM EDT | 150.00 | 102.80 | 101.60 | 106.00 | 0.00 | - | - | 1 | 40.29% |
| ADP260116C00155000 | 2024-04-05 12:06PM EDT | 155.00 | 96.98 | 91.00 | 95.50 | 0.00 | - | 1 | 3 | 27.11% |
| ADP260116C00170000 | 2024-02-07 11:46AM EDT | 170.00 | 89.26 | 79.70 | 84.50 | 0.00 | - | - | 1 | 30.33% |
| ADP260116C00175000 | 2024-06-12 3:43PM EDT | 175.00 | 78.99 | 79.50 | 84.50 | 0.00 | - | - | 21 | 35.78% |
| ADP260116C00180000 | 2024-04-25 1:22PM EDT | 180.00 | 78.05 | 76.00 | 81.00 | 0.00 | - | 4 | 2 | 35.78% |
| ADP260116C00190000 | 2023-10-25 11:38AM EDT | 190.00 | 54.80 | 58.50 | 60.50 | 0.00 | - | - | 0 | 17.35% |
| ADP260116C00195000 | 2024-04-01 3:08PM EDT | 195.00 | 65.50 | 69.50 | 71.90 | 0.00 | - | 8 | 8 | 36.56% |
| ADP260116C00200000 | 2024-05-24 2:52PM EDT | 200.00 | 63.23 | 59.50 | 64.50 | 0.00 | - | 1 | 3 | 32.00% |
| ADP260116C00210000 | 2024-01-22 10:43AM EDT | 210.00 | 50.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADP260116C00220000 | 2024-06-11 3:44PM EDT | 220.00 | 45.75 | 46.30 | 49.40 | 0.00 | - | 1 | 29 | 28.88% |
| ADP260116C00230000 | 2024-04-05 2:49PM EDT | 230.00 | 42.00 | 36.20 | 38.20 | 0.00 | - | 2 | 14 | 23.78% |
| ADP260116C00240000 | 2024-06-20 10:21AM EDT | 240.00 | 33.72 | 34.40 | 36.60 | 0.00 | - | 1 | 19 | 26.73% |
| ADP260116C00250000 | 2024-06-21 1:03PM EDT | 250.00 | 29.50 | 28.90 | 30.60 | +1.13 | +3.98% | 1 | 32 | 25.49% |
| ADP260116C00260000 | 2024-05-23 12:11PM EDT | 260.00 | 28.50 | 24.20 | 25.60 | 0.00 | - | 3 | 73 | 24.70% |
| ADP260116C00270000 | 2024-06-10 11:22AM EDT | 270.00 | 19.37 | 20.00 | 21.20 | 0.00 | - | 2 | 31 | 24.02% |
| ADP260116C00280000 | 2024-06-21 9:39AM EDT | 280.00 | 17.00 | 16.20 | 17.40 | +1.01 | +6.32% | 1 | 566 | 23.45% |
| ADP260116C00290000 | 2024-03-19 1:25PM EDT | 290.00 | 12.60 | 11.00 | 14.60 | 0.00 | - | 6 | 17 | 23.34% |
| ADP260116C00300000 | 2024-06-21 9:38AM EDT | 300.00 | 10.40 | 10.30 | 11.40 | +0.50 | +5.05% | 2 | 192 | 22.51% |
| ADP260116C00310000 | 2024-04-25 9:30AM EDT | 310.00 | 10.40 | 8.40 | 9.70 | 0.00 | - | 2 | 60 | 22.72% |
| ADP260116C00320000 | 2024-02-26 11:58AM EDT | 320.00 | 8.40 | 7.40 | 8.40 | 0.00 | - | 1 | 2 | 23.07% |
| ADP260116C00330000 | 2024-05-01 3:28PM EDT | 330.00 | 7.00 | 4.50 | 5.60 | 0.00 | - | 1 | 4 | 21.40% |
| ADP260116C00340000 | 2024-05-03 1:13PM EDT | 340.00 | 3.30 | 3.20 | 4.30 | 0.00 | - | 1 | 3 | 21.04% |
| ADP260116C00350000 | 2024-05-28 10:31AM EDT | 350.00 | 3.30 | 2.70 | 4.80 | 0.00 | - | 5 | 9 | 23.04% |
| ADP260116C00370000 | 2024-01-19 2:55PM EDT | 370.00 | 2.30 | 2.15 | 2.85 | 0.00 | - | 5 | 2 | 22.26% |
| ADP260116C00380000 | 2024-04-08 11:14AM EDT | 380.00 | 2.00 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 21.66% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP260116P00110000 | 2024-06-07 12:14PM EDT | 110.00 | 0.54 | 0.25 | 2.20 | 0.00 | - | 1 | 7 | 41.83% |
| ADP260116P00120000 | 2024-01-31 11:26AM EDT | 120.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| ADP260116P00125000 | 2024-06-11 2:21PM EDT | 125.00 | 1.25 | 0.35 | 2.20 | 0.00 | - | 1 | 2 | 36.05% |
| ADP260116P00130000 | 2024-04-02 9:30AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| ADP260116P00140000 | 2024-01-25 4:06PM EDT | 140.00 | 2.45 | 0.65 | 2.80 | 0.00 | - | 2 | 5 | 32.75% |
| ADP260116P00150000 | 2024-02-07 4:41PM EDT | 150.00 | 2.45 | 2.20 | 3.80 | 0.00 | - | 93 | 94 | 31.94% |
| ADP260116P00155000 | 2024-03-01 4:03PM EDT | 155.00 | 2.45 | 2.40 | 2.95 | 0.00 | - | 1 | 1 | 28.27% |
| ADP260116P00160000 | 2024-05-20 12:08PM EDT | 160.00 | 2.40 | 1.00 | 3.50 | 0.00 | - | 10 | 13 | 27.99% |
| ADP260116P00165000 | 2024-01-22 10:46AM EDT | 165.00 | 4.99 | 2.95 | 3.30 | 0.00 | - | - | 2 | 26.01% |
| ADP260116P00170000 | 2024-04-04 10:35AM EDT | 170.00 | 4.10 | 3.50 | 4.10 | 0.00 | - | 4 | 7 | 26.11% |
| ADP260116P00175000 | 2024-06-04 2:55PM EDT | 175.00 | 3.80 | 3.00 | 5.30 | 0.00 | - | 1 | 2 | 26.69% |
| ADP260116P00180000 | 2024-06-07 10:26AM EDT | 180.00 | 4.00 | 3.40 | 6.00 | 0.00 | - | 1 | 11 | 26.21% |
| ADP260116P00185000 | 2024-06-07 2:59PM EDT | 185.00 | 4.39 | 3.00 | 6.60 | 0.00 | - | 10 | 13 | 25.50% |
| ADP260116P00190000 | 2024-05-23 12:45PM EDT | 190.00 | 5.50 | 3.00 | 8.00 | 0.00 | - | 3 | 14 | 25.78% |
| ADP260116P00195000 | 2024-06-14 11:06AM EDT | 195.00 | 7.20 | 5.40 | 8.40 | 0.00 | - | 2 | 4 | 24.63% |
| ADP260116P00200000 | 2024-06-06 2:32PM EDT | 200.00 | 7.40 | 6.30 | 9.40 | 0.00 | - | 3 | 45 | 24.16% |
| ADP260116P00210000 | 2024-05-07 12:16PM EDT | 210.00 | 10.00 | 8.80 | 9.90 | 0.00 | - | 2 | 15 | 21.37% |
| ADP260116P00220000 | 2024-06-21 10:34AM EDT | 220.00 | 11.20 | 10.90 | 12.10 | 0.00 | - | 1 | 35 | 20.17% |
| ADP260116P00230000 | 2024-06-20 12:53PM EDT | 230.00 | 14.85 | 13.90 | 16.50 | 0.00 | - | 1 | 28 | 20.54% |
| ADP260116P00240000 | 2024-05-23 12:42PM EDT | 240.00 | 17.10 | 17.30 | 20.00 | 0.00 | - | 2 | 33 | 19.56% |
| ADP260116P00250000 | 2024-06-04 1:21PM EDT | 250.00 | 23.20 | 21.40 | 22.60 | 0.00 | - | 1 | 44 | 17.38% |
| ADP260116P00260000 | 2024-05-21 10:13AM EDT | 260.00 | 25.10 | 26.90 | 30.00 | 0.00 | - | 1 | 70 | 18.57% |
| ADP260116P00270000 | 2024-04-29 1:37PM EDT | 270.00 | 35.90 | 35.00 | 38.20 | 0.00 | - | 60 | 30 | 19.94% |
| ADP260116P00280000 | 2023-11-01 12:52PM EDT | 280.00 | 74.00 | 49.10 | 53.50 | 0.00 | - | 1 | 1 | 26.85% |
| ADP260116P00290000 | 2024-03-15 12:01PM EDT | 290.00 | 51.20 | 48.10 | 52.30 | 0.00 | - | 1 | 2 | 19.51% |
© 2024 Yahoo. All rights reserved.