Options Chain for AUTOMATIC DATA PROCESSING INC COM (ADP) - $299.15 as of 11/20/2024 7:41:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 151.40 | 156.00 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 150.00 | 146.80 | 151.00 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 155.00 | 141.50 | 146.00 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 160.00 | 136.50 | 141.00 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 165.00 | 131.30 | 136.00 | % | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 170.00 | 126.40 | 131.00 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 175.00 | 121.40 | 126.00 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 180.00 | 116.40 | 121.00 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 185.00 | 111.40 | 116.00 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 190.00 | 106.40 | 111.00 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 195.00 | 101.40 | 106.00 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 200.00 | 96.80 | 101.40 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 205.00 | 91.70 | 96.40 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 210.00 | 86.50 | 91.20 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 215.00 | 81.70 | 86.30 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 220.00 | 76.50 | 81.20 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 225.00 | 71.50 | 76.20 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 230.00 | 66.50 | 71.20 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 235.00 | 61.50 | 66.30 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 240.00 | 56.50 | 61.20 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 245.00 | 51.50 | 56.20 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 250.00 | 46.70 | 51.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 255.00 | 42.20 | 45.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 260.00 | 37.30 | 40.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 265.00 | 31.80 | 36.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 267.50 | 30.50 | 33.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 270.00 | 27.60 | 30.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 272.50 | 24.70 | 28.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 275.00 | 23.30 | 26.00 | 20.61 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:02 PM EST |
| 277.50 | 19.80 | 24.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 280.00 | 17.60 | 20.80 | 19.72 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 282.50 | 15.90 | 18.40 | 25.23 | 0.00 | 0.00% | 0 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 285.00 | 12.60 | 15.80 | 11.48 | 0.00 | 0.00% | 0 | 11 | 0.83 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 287.50 | 10.40 | 13.40 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 290.00 | 8.50 | 10.90 | 9.90 | -9.10 | -47.90% | 8 | 15 | 0.67 | 0.97 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 292.50 | 6.30 | 8.60 | 6.65 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.92 | 0.02 | -0.09 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 295.00 | 4.00 | 4.70 | 5.01 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.83 | 0.04 | -0.22 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 297.50 | 2.05 | 4.30 | 2.55 | -1.13 | -30.71% | 1 | 13 | 0.30 | 0.65 | 0.08 | -0.40 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 300.00 | 0.05 | 1.20 | 1.75 | +0.13 | +8.03% | 16 | 55 | 0.16 | 0.38 | 0.10 | -0.44 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 302.50 | 0.25 | 0.85 | 0.70 | +0.35 | +100.00% | 13 | 43 | 0.20 | 0.14 | 0.09 | -0.34 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 305.00 | 0.05 | 0.20 | 0.26 | +0.16 | +160.00% | 3 | 76 | 0.17 | 0.03 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 307.50 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 49 | 0.52 | 0.00 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 310.00 | 0.00 | 1.00 | 0.02 | -0.07 | -77.78% | 3 | 106 | 0.25 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 312.50 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 90 | 0.72 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 315.00 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 113 | 0.53 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 317.50 | 0.00 | 1.30 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 320.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 325.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 335.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 345.00 | 0.00 | 1.15 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 350.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 355.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 365.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 370.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 375.00 | 0.00 | 1.35 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 1.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.90 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.10 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 215.00 | 0.00 | 1.35 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 235.00 | 0.00 | 0.10 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 255.00 | 0.00 | 1.25 | 0.76 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:02 PM EST |
| 260.00 | 0.00 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 265.00 | 0.00 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 267.50 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 270.00 | 0.00 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 272.50 | 0.00 | 1.25 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 275.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 277.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 280.00 | 0.00 | 1.35 | 0.83 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 282.50 | 0.00 | 0.95 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 285.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.60 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 287.50 | 0.00 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 290.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.03 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 292.50 | 0.00 | 1.40 | 0.14 | -0.30 | -68.19% | 1 | 3 | 0.25 | -0.08 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 295.00 | 0.10 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 14 | 0.18 | -0.17 | 0.04 | -0.22 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 297.50 | 0.45 | 2.70 | 1.18 | 0.00 | 0.00% | 0 | 36 | 0.26 | -0.35 | 0.08 | -0.40 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 300.00 | 1.80 | 3.40 | 1.77 | -2.73 | -60.67% | 6 | 217 | 0.22 | -0.62 | 0.10 | -0.44 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 302.50 | 2.60 | 4.90 | 4.60 | 0.00 | 0.00% | 0 | 29 | 0.21 | -0.86 | 0.09 | -0.34 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 305.00 | 4.60 | 7.30 | 6.05 | +0.05 | +0.84% | 9 | 70 | 0.24 | -0.97 | 0.05 | -0.18 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 307.50 | 7.20 | 9.10 | 9.49 | 0.00 | 0.00% | 0 | 4 | 0.49 | -1.00 | 0.02 | -0.04 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 310.00 | 9.40 | 12.50 | 12.11 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 312.50 | 11.90 | 14.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 315.00 | 14.00 | 18.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 317.50 | 16.90 | 20.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 320.00 | 19.00 | 23.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 325.00 | 24.40 | 27.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 330.00 | 29.80 | 32.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 335.00 | 34.80 | 37.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 340.00 | 39.30 | 42.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 345.00 | 44.90 | 47.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 350.00 | 49.40 | 52.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 355.00 | 54.40 | 57.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 360.00 | 59.30 | 62.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 365.00 | 64.30 | 68.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 370.00 | 69.30 | 72.10 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 375.00 | 74.60 | 77.10 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |