NasdaqGS - Delayed Quote USD
Automatic Data Processing, Inc. (ADP)
322.96
+3.59
+(1.12%)
At close: 4:00:01 PM EDT
322.29
-0.67
(-0.21%)
After hours: 6:12:41 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250523C00270000 | 4/3/2025 10:06 AM | 270 | 38.99 | 33.30 | 36.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| ADP250523C00282500 | 5/16/2025 9:32 AM | 282.5 | 33.10 | 38.70 | 42.50 | 0.00 | 0.00% | 1 | 1 | 55.37% |
| ADP250523C00285000 | 4/25/2025 11:43 AM | 285 | 12.50 | 36.20 | 40.30 | 0.00 | 0.00% | 1 | 1 | 58.98% |
| ADP250523C00290000 | 5/14/2025 12:18 PM | 290 | 17.91 | 31.20 | 35.00 | 0.00 | 0.00% | 1 | 2 | 83.45% |
| ADP250523C00295000 | 5/14/2025 12:35 PM | 295 | 13.80 | 26.20 | 30.10 | 0.00 | 0.00% | 1 | 5 | 75.20% |
| ADP250523C00297500 | 5/8/2025 3:45 PM | 297.5 | 12.05 | 23.80 | 27.30 | 0.00 | 0.00% | - | 1 | 66.89% |
| ADP250523C00300000 | 5/16/2025 12:20 PM | 300 | 18.70 | 21.30 | 24.40 | 0.00 | 0.00% | 4 | 12 | 57.37% |
| ADP250523C00302500 | 5/16/2025 10:03 AM | 302.5 | 13.44 | 18.80 | 22.50 | 0.00 | 0.00% | 1 | 4 | 59.60% |
| ADP250523C00305000 | 5/8/2025 2:19 PM | 305 | 7.10 | 16.70 | 20.20 | 0.00 | 0.00% | 1 | 35 | 56.69% |
| ADP250523C00307500 | 5/19/2025 10:45 AM | 307.5 | 14.25 | 13.90 | 17.60 | 9.51 | 200.63% | 2 | 15 | 50.66% |
| ADP250523C00310000 | 5/16/2025 12:27 PM | 310 | 9.11 | 12.60 | 15.10 | 0.00 | 0.00% | 6 | 30 | 45.51% |
| ADP250523C00312500 | 5/16/2025 3:29 PM | 312.5 | 8.50 | 9.10 | 13.00 | 0.87 | 11.40% | 1 | 13 | 43.60% |
| ADP250523C00315000 | 5/16/2025 11:48 AM | 315 | 9.01 | 7.40 | 10.40 | 4.06 | 82.02% | 2 | 39 | 37.16% |
| ADP250523C00317500 | 5/16/2025 3:22 PM | 317.5 | 3.84 | 4.60 | 8.30 | 0.00 | 0.00% | 3 | 3 | 34.19% |
| ADP250523C00320000 | 5/19/2025 10:02 AM | 320 | 3.50 | 3.20 | 5.00 | 0.94 | 36.72% | 1 | 100 | 22.06% |
| ADP250523C00325000 | 5/19/2025 3:53 PM | 325 | 1.77 | 0.15 | 2.20 | 0.57 | 47.50% | 31 | 25 | 20.58% |
| ADP250523C00330000 | 5/19/2025 2:58 PM | 330 | 0.50 | 0.00 | 1.55 | 0.29 | 138.10% | 105 | 8 | 27.26% |
| ADP250523C00335000 | 5/19/2025 3:11 PM | 335 | 0.10 | 0.00 | 0.60 | -0.81 | -89.01% | 2 | 14 | 26.56% |
| ADP250523C00350000 | 5/7/2025 9:43 AM | 350 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 37.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250523P00190000 | 5/14/2025 9:57 AM | 190 | 0.65 | 0.00 | 2.15 | 0.00 | 0.00% | - | 0 | 253.61% |
| ADP250523P00195000 | 5/14/2025 9:57 AM | 195 | 0.71 | 0.00 | 2.15 | 0.00 | 0.00% | - | 0 | 242.82% |
| ADP250523P00230000 | 4/9/2025 1:28 PM | 230 | 2.19 | 0.00 | 1.40 | 0.00 | 0.00% | - | 100 | 159.86% |
| ADP250523P00245000 | 4/24/2025 1:56 PM | 245 | 1.01 | 0.00 | 2.15 | 0.00 | 0.00% | - | 115 | 146.09% |
| ADP250523P00250000 | 4/24/2025 1:56 PM | 250 | 1.15 | 0.00 | 0.15 | 0.00 | 0.00% | 115 | 127 | 90.23% |
| ADP250523P00255000 | 4/24/2025 1:56 PM | 255 | 1.82 | 0.00 | 2.15 | 0.00 | 0.00% | - | 115 | 128.56% |
| ADP250523P00260000 | 5/12/2025 1:09 PM | 260 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 4 | 119.97% |
| ADP250523P00265000 | 5/13/2025 2:19 PM | 265 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 2 | 111.43% |
| ADP250523P00270000 | 5/13/2025 2:19 PM | 270 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | - | 1 | 90.97% |
| ADP250523P00275000 | 5/12/2025 9:54 AM | 275 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 45 | 94.58% |
| ADP250523P00280000 | 5/15/2025 12:09 PM | 280 | 0.37 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 5 | 55.86% |
| ADP250523P00285000 | 5/1/2025 1:43 PM | 285 | 2.23 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 77.83% |
| ADP250523P00290000 | 5/15/2025 12:09 PM | 290 | 0.39 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 3 | 69.87% |
| ADP250523P00295000 | 5/2/2025 3:01 PM | 295 | 2.58 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 0 | 61.82% |
| ADP250523P00297500 | 5/15/2025 3:02 PM | 297.5 | 0.38 | 0.00 | 0.95 | 0.00 | 0.00% | 3 | 41 | 54.91% |
| ADP250523P00300000 | 5/19/2025 3:43 PM | 300 | 0.10 | 0.00 | 0.85 | -0.15 | -60.00% | 2 | 6 | 49.19% |
| ADP250523P00302500 | 5/16/2025 9:57 AM | 302.5 | 0.10 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 5 | 55.30% |
| ADP250523P00305000 | 5/19/2025 1:18 PM | 305 | 0.20 | 0.05 | 2.35 | -0.35 | -63.64% | 1 | 14 | 57.79% |
| ADP250523P00307500 | 5/16/2025 3:11 PM | 307.5 | 1.41 | 0.00 | 2.30 | 0.00 | 0.00% | 4 | 13 | 52.17% |
| ADP250523P00310000 | 5/19/2025 12:14 PM | 310 | 0.45 | 0.10 | 0.85 | -0.42 | -48.28% | 13 | 26 | 32.32% |
| ADP250523P00312500 | 5/16/2025 3:11 PM | 312.5 | 1.05 | 0.25 | 2.50 | 0.00 | 0.00% | 2 | 2 | 43.29% |
| ADP250523P00315000 | 5/19/2025 3:52 PM | 315 | 0.71 | 0.05 | 1.50 | -0.99 | -58.24% | 20 | 41 | 29.38% |
| ADP250523P00317500 | 5/19/2025 12:11 PM | 317.5 | 1.17 | 0.20 | 1.30 | -1.38 | -54.12% | 4 | 19 | 22.36% |
| ADP250523P00320000 | 5/19/2025 3:53 PM | 320 | 1.48 | 0.05 | 1.90 | -1.17 | -44.15% | 7 | 18 | 21.07% |
Related Tickers
PAYX Paychex, Inc.
158.19
+1.42%
INTU Intuit Inc.
670.86
+0.09%
ROP Roper Technologies, Inc.
580.47
-0.41%
FICO Fair Isaac Corporation
2,206.01
+0.19%
ADSK Autodesk, Inc.
295.90
-0.73%
SAP SAP SE
298.74
+0.79%
WDAY Workday, Inc.
273.30
+0.09%
PAYC Paycom Software, Inc.
259.93
-0.17%
CDNS Cadence Design Systems, Inc.
320.30
-0.39%
TYL Tyler Technologies, Inc.
574.09
-0.49%