Unlock stock picks and a broker-level newsfeed that powers Wall Street.
307.23
+0.69
+(0.23%)
At close: April 2 at 4:00:01 PM EDT
301.99
-5.24
(-1.71%)
Pre-Market: 4:55:49 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250404C00277500 | 3/25/2025 12:00 PM | 277.5 | 21.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ADP250404C00290000 | 3/17/2025 3:01 PM | 290 | 10.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ADP250404C00295000 | 4/1/2025 1:15 PM | 295 | 10.75 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| ADP250404C00297500 | 3/27/2025 9:53 AM | 297.5 | 7.83 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ADP250404C00300000 | 3/31/2025 12:10 PM | 300 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ADP250404C00302500 | 4/2/2025 2:59 PM | 302.5 | 4.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ADP250404C00305000 | 4/2/2025 3:08 PM | 305 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| ADP250404C00307500 | 4/2/2025 3:08 PM | 307.5 | 1.54 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.39% |
| ADP250404C00310000 | 4/2/2025 3:45 PM | 310 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 3.13% |
| ADP250404C00312500 | 4/2/2025 12:12 PM | 312.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| ADP250404C00315000 | 4/1/2025 3:41 PM | 315 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| ADP250404C00317500 | 4/2/2025 3:39 PM | 317.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ADP250404C00320000 | 3/31/2025 9:30 AM | 320 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ADP250404C00325000 | 3/31/2025 2:32 PM | 325 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ADP250404C00330000 | 3/31/2025 2:24 PM | 330 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ADP250404C00335000 | 2/25/2025 2:06 PM | 335 | 0.88 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 71.97% |
| ADP250404C00340000 | 3/4/2025 1:32 PM | 340 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| ADP250404C00370000 | 3/3/2025 1:57 PM | 370 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ADP250404C00375000 | 3/11/2025 1:38 PM | 375 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ADP250404C00380000 | 3/4/2025 12:01 PM | 380 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADP250404P00220000 | 3/17/2025 10:02 AM | 220 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ADP250404P00225000 | 3/19/2025 9:31 AM | 225 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ADP250404P00235000 | 3/17/2025 11:22 AM | 235 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ADP250404P00240000 | 3/17/2025 11:56 AM | 240 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ADP250404P00255000 | 3/24/2025 10:32 AM | 255 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ADP250404P00272500 | 4/1/2025 10:31 AM | 272.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 25.00% |
| ADP250404P00275000 | 4/2/2025 10:37 AM | 275 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| ADP250404P00280000 | 3/28/2025 12:19 PM | 280 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ADP250404P00282500 | 3/20/2025 1:23 PM | 282.5 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| ADP250404P00285000 | 3/24/2025 10:22 AM | 285 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| ADP250404P00287500 | 3/31/2025 11:57 AM | 287.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ADP250404P00290000 | 4/1/2025 10:32 AM | 290 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ADP250404P00292500 | 4/2/2025 12:59 PM | 292.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| ADP250404P00295000 | 4/2/2025 9:53 AM | 295 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| ADP250404P00297500 | 4/1/2025 3:54 PM | 297.5 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 617 | 0 | 12.50% |
| ADP250404P00300000 | 4/2/2025 3:50 PM | 300 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 848 | 0 | 6.25% |
| ADP250404P00302500 | 4/2/2025 1:33 PM | 302.5 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| ADP250404P00305000 | 4/2/2025 3:05 PM | 305 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 3.13% |
| ADP250404P00307500 | 4/2/2025 3:21 PM | 307.5 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ADP250404P00310000 | 3/17/2025 10:57 AM | 310 | 15.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ADP250404P00315000 | 3/17/2025 10:57 AM | 315 | 20.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ADP250404P00320000 | 3/20/2025 1:52 PM | 320 | 22.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ADP250404P00325000 | 3/4/2025 3:51 PM | 325 | 15.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ADP250404P00330000 | 3/26/2025 11:56 AM | 330 | 26.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ADP250404P00375000 | 3/11/2025 9:35 AM | 375 | 77.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
PAYX Paychex, Inc.
154.94
+0.23%
INTU Intuit Inc.
620.91
+1.16%
FICO Fair Isaac Corporation
1,889.89
+1.15%
ROP Roper Technologies, Inc.
590.36
-0.07%
ADSK Autodesk, Inc.
267.93
+1.25%
SAP SAP SE
271.42
+0.40%
WDAY Workday, Inc.
235.39
+0.37%
CDNS Cadence Design Systems, Inc.
264.94
+2.38%
PAYC Paycom Software, Inc.
218.48
-1.10%
ANSS ANSYS, Inc.
320.91
+0.04%