Options Chain for AUTOMATIC DATA PROCESSING INC COM (ADP) - $243.07 as of 4/26/2024 8:51:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 106.10 | 110.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 140.00 | 101.10 | 105.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 145.00 | 96.00 | 100.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 150.00 | 91.20 | 95.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 155.00 | 86.10 | 90.50 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 160.00 | 81.10 | 85.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 165.00 | 76.20 | 80.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 170.00 | 71.20 | 75.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 175.00 | 66.20 | 70.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 180.00 | 61.40 | 65.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 185.00 | 56.40 | 60.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 190.00 | 51.20 | 55.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 195.00 | 46.30 | 50.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 200.00 | 41.20 | 45.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 205.00 | 36.30 | 40.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 210.00 | 31.50 | 35.90 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.05 | 4/26/2024 3:59:48 PM EST | |||
| 215.00 | 26.60 | 30.80 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.10 | 4/26/2024 3:59:48 PM EST | |||
| 220.00 | 22.10 | 26.00 | % | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.14 | 4/26/2024 3:59:48 PM EST | |||
| 222.50 | 19.80 | 23.30 | % | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.16 | 4/26/2024 3:59:48 PM EST | |||
| 225.00 | 17.60 | 20.90 | % | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.20 | 4/26/2024 3:59:48 PM EST | |||
| 227.50 | 15.00 | 17.00 | % | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.23 | 4/26/2024 3:59:48 PM EST | |||
| 230.00 | 12.00 | 14.80 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.84 | 0.02 | -0.27 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 232.50 | 10.00 | 12.70 | 15.75 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.79 | 0.02 | -0.30 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 235.00 | 8.20 | 10.70 | 12.30 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.74 | 0.02 | -0.33 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 237.50 | 6.80 | 8.80 | % | 0 | 0 | 0.39 | 0.68 | 0.03 | -0.35 | 4/26/2024 3:59:48 PM EST | |||
| 240.00 | 6.30 | 7.10 | 7.60 | -2.44 | -24.31% | 8 | 8 | 0.38 | 0.61 | 0.03 | -0.37 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 242.50 | 4.90 | 5.40 | 7.20 | -0.60 | -7.70% | 2 | 16 | 0.36 | 0.53 | 0.03 | -0.37 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 245.00 | 3.80 | 4.50 | 4.45 | -2.08 | -31.86% | 36 | 89 | 0.37 | 0.45 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 247.50 | 1.80 | 3.00 | 3.30 | -1.70 | -34.00% | 16 | 19 | 0.34 | 0.37 | 0.03 | -0.33 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 250.00 | 1.90 | 2.50 | 2.63 | -1.47 | -35.86% | 18 | 78 | 0.36 | 0.30 | 0.03 | -0.30 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 252.50 | 1.35 | 1.80 | 2.50 | 0.00 | 0.00% | 0 | 48 | 0.36 | 0.23 | 0.03 | -0.26 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 255.00 | 0.90 | 1.25 | 1.27 | -0.78 | -38.05% | 17 | 61 | 0.35 | 0.17 | 0.02 | -0.23 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 257.50 | 0.60 | 0.90 | 1.13 | -0.54 | -32.34% | 4 | 121 | 0.36 | 0.13 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 260.00 | 0.40 | 0.60 | 0.62 | -0.56 | -47.46% | 3 | 32 | 0.36 | 0.09 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 262.50 | 0.05 | 1.45 | 0.62 | -0.13 | -17.34% | 2 | 1 | 0.36 | 0.07 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 265.00 | 0.20 | 0.30 | 0.40 | -0.20 | -33.34% | 1 | 23 | 0.37 | 0.05 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 267.50 | 0.05 | 0.30 | 0.35 | 0.00 | 0.00% | 3 | 14 | 0.36 | 0.03 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 270.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.44 | 0.02 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 275.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.01 | 0.00 | -0.02 | 4/5/2024 | 4/26/2024 3:59:48 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 305.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 325.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.02 | 4/1/2024 | 4/26/2024 3:59:48 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:48 PM EST | |||
| 210.00 | 0.00 | 0.40 | 0.15 | % | 4 | 0 | 0.64 | -0.01 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:48 PM EST | |
| 215.00 | 0.05 | 0.20 | 0.20 | -0.40 | -66.67% | 39 | 7 | 0.44 | -0.03 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 220.00 | 0.30 | 0.60 | 0.38 | -0.04 | -9.53% | 20 | 9 | 0.46 | -0.05 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 222.50 | 0.40 | 2.60 | 0.50 | +0.04 | +8.70% | 5 | 1 | 0.45 | -0.07 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 225.00 | 0.55 | 0.90 | 0.63 | -0.07 | -10.00% | 3 | 28 | 0.45 | -0.10 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 227.50 | 0.80 | 1.00 | 0.90 | 0.00 | 0.00% | 4 | 2 | 0.43 | -0.13 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 230.00 | 1.05 | 1.45 | 1.14 | +0.10 | +9.62% | 25 | 102 | 0.42 | -0.16 | 0.02 | -0.27 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 232.50 | 1.40 | 2.35 | 1.47 | +0.17 | +13.08% | 39 | 11 | 0.40 | -0.21 | 0.02 | -0.30 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 235.00 | 1.90 | 2.25 | 2.00 | +0.29 | +16.96% | 39 | 77 | 0.39 | -0.26 | 0.02 | -0.33 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 237.50 | 2.50 | 3.50 | 2.52 | +0.21 | +9.10% | 5 | 34 | 0.38 | -0.32 | 0.03 | -0.35 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 240.00 | 3.20 | 3.60 | 3.20 | +0.25 | +8.48% | 10 | 80 | 0.37 | -0.39 | 0.03 | -0.37 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 242.50 | 4.20 | 4.60 | 4.41 | +0.71 | +19.19% | 21 | 28 | 0.35 | -0.47 | 0.03 | -0.37 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 245.00 | 5.40 | 6.00 | 5.30 | +0.60 | +12.77% | 34 | 67 | 0.35 | -0.55 | 0.03 | -0.36 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 247.50 | 6.90 | 7.30 | 6.55 | +0.95 | +16.97% | 4 | 1 | 0.34 | -0.63 | 0.03 | -0.33 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 250.00 | 8.60 | 10.60 | 7.70 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.70 | 0.03 | -0.30 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 252.50 | 10.50 | 11.30 | 8.60 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.77 | 0.03 | -0.26 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 255.00 | 12.50 | 13.20 | % | 0 | 0 | 0.35 | -0.83 | 0.02 | -0.23 | 4/26/2024 3:59:48 PM EST | |||
| 257.50 | 14.70 | 16.50 | % | 0 | 0 | 0.32 | -0.87 | 0.02 | -0.18 | 4/26/2024 3:59:48 PM EST | |||
| 260.00 | 16.50 | 19.50 | % | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.15 | 4/26/2024 3:59:48 PM EST | |||
| 262.50 | 18.30 | 21.60 | % | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.12 | 4/26/2024 3:59:48 PM EST | |||
| 265.00 | 20.30 | 24.20 | 18.30 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.95 | 0.01 | -0.09 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 267.50 | 22.90 | 26.00 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.07 | 4/26/2024 3:59:48 PM EST | |||
| 270.00 | 25.60 | 28.60 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.05 | 4/26/2024 3:59:48 PM EST | |||
| 275.00 | 29.50 | 33.90 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 280.00 | 34.50 | 39.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 285.00 | 40.00 | 44.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 290.00 | 45.00 | 49.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 295.00 | 49.50 | 53.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 300.00 | 54.50 | 59.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 305.00 | 59.50 | 63.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 310.00 | 65.00 | 69.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 315.00 | 70.00 | 74.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 320.00 | 74.50 | 78.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 325.00 | 79.50 | 84.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |