S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
Log in
NASDAQ:ADP

Automatic Data Processing Options Chain and Prices

$176.62
+4.56 (+2.65 %)
(As of 02/24/2021 12:00 AM ET)
Add
Compare
Today's Range
$169.01
Now: $176.62
$176.85
50-Day Range
$161.03
MA: $166.44
$172.60
52-Week Range
$103.11
Now: $176.62
$179.46
Volume1.96 million shs
Average Volume1.97 million shs
Market Capitalization$75.58 billion
P/E Ratio30.66
Dividend Yield2.16%
Beta0.7

Options Chain

Automatic Data Processing (NASDAQ:ADP) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/26/2021$210.00$0.000Call0000
(+0)
0.00
2/26/2021$205.00$0.000Call0000
(+0)
0.00
2/26/2021$200.00$0.000Call0000
(+0)
0.00
2/26/2021$195.00$0.000Call0000
(+0)
0.00
2/26/2021$192.50$0.000Call0000
(+0)
0.00
2/26/2021$190.00$0.000Call0007
(+0)
0.00
2/26/2021$187.50$0.000Call0000
(+0)
0.00
2/26/2021$185.00$0.025Call0000
(+0)
0.296810.0179160
2/26/2021$182.50$0.000Call0001
(+0)
0.00
2/26/2021$180.00$0.275Call112622
(+0)
0.254004
(+0.016409)
0.158965
2/26/2021$177.50$0.000Call1201122
(+0)
0.322216
(+0.021955)
0.06
2/26/2021$175.00$2.525Call8877736
(+4)
0.305276
(+0.003954)
0.66243322
2/26/2021$172.50$5.000Call2889210
(+3)
0.465139
(+0.166742)
0.758912
2/26/2021$170.00$6.350Call73443
(+0)
0.01.03
2/26/2021$167.50$9.150Call42030
(+0)
0.34411
(-0.015059)
0.9818773
2/26/2021$165.00$11.350Call10015
(+0)
0.01.01
2/26/2021$162.50$13.850Call00017
(+0)
0.01.00
2/26/2021$160.00$16.250Call1001
(+0)
0.01.01
2/26/2021$157.50$19.250Call0000
(+0)
0.836656
(+0.243623)
0.9700140
2/26/2021$155.00$21.550Call0000
(+0)
0
2/26/2021$152.50$24.250Call0000
(+0)
1.03833
(+0.272131)
0.9743440
2/26/2021$150.00$26.700Call0000
(+0)
1.04711
(+0.243616)
0.9840810
2/26/2021$149.00$27.700Call0000
(+0)
1.09251
(+0.20052)
0.9839520
2/26/2021$148.00$28.700Call0000
(+0)
1.12967
(+0.201958)
0.9844570
2/26/2021$147.00$29.750Call0000
(+0)
1.24667
(+0.337762)
0.9790920
2/26/2021$146.00$30.700Call0000
(+0)
1.20961
(+0.430675)
0.985040
2/26/2021$145.00$31.750Call0000
(+0)
1.33012
(+0.524571)
0.9799520
2/26/2021$140.00$36.750Call0000
(+0)
1.52732
(+0.584231)
0.9826470
2/26/2021$135.00$41.750Call0000
(+0)
1.73319
(+0.511275)
0.9845650
2/26/2021$130.00$46.650Call0000
(+0)
1.61591
(+0.060134)
0.9956280
2/26/2021$125.00$51.700Call0000
(+0)
2.02489
(+0.466033)
0.9913730
2/26/2021$120.00$56.700Call0000
(+0)
2.23797
(+0.389786)
0.9921530
2/26/2021$115.00$61.700Call0000
(+0)
2.45877
(+0.73256)
0.9928260
2/26/2021$110.00$66.700Call0000
(+0)
2.70751
(+0.576677)
0.9931090
2/26/2021$105.00$71.700Call0000
(+0)
2.92726
(+0.846763)
0.9939350
2/26/2021$100.00$76.750Call0000
(+0)
3.377290.991810
2/26/2021$95.00$81.700Call0000
(+0)
3.43902
(+0.97165)
0.9948150
2/26/2021$90.00$86.650Call0000
(+0)
3.33843
(+0.662898)
0.9978260
2/26/2021$85.00$91.700Call0000
(+0)
4.005170.9955390
2/26/2021$210.00$33.450Put0000
(+0)
1.07448-0.985860
2/26/2021$205.00$28.350Put0000
(+0)
0
2/26/2021$200.00$23.600Put0000
(+0)
0.966308-0.9571730
2/26/2021$195.00$18.700Put0000
(+0)
0.873902-0.9351370
2/26/2021$192.50$15.750Put0000
(+0)
0
2/26/2021$190.00$13.600Put0000
(+0)
0.635203-0.9386350
2/26/2021$187.50$10.750Put0000
(+0)
0
2/26/2021$185.00$8.750Put0000
(+0)
0.512672-0.8861580
2/26/2021$182.50$6.050Put0000
(+0)
0.324064-0.9132680
2/26/2021$180.00$4.000Put0000
(+0)
0.351972
(+0.125969)
-0.7659830
2/26/2021$177.50$1.825Put2200
(+0)
0.255002-0.6004952
2/26/2021$175.00$0.950Put252320
(+0)
0.316035
(-0.055392)
-0.3412884
2/26/2021$172.50$0.350Put40251520
(+0)
0.320312
(+0.045007)
-0.15605814
2/26/2021$170.00$0.150Put83544
(+1)
0.359785
(+0.070498)
-0.0708323
2/26/2021$167.50$0.000Put00035
(+0)
0.00
2/26/2021$165.00$0.075Put721120
(+10)
0.500391
(+0.172432)
-0.0288995
2/26/2021$162.50$0.000Put00034
(+1)
0.00
2/26/2021$160.00$0.000Put00026
(+0)
0.00
2/26/2021$157.50$0.000Put00040
(-1)
0.00
2/26/2021$155.00$0.000Put00049
(+0)
0.00
2/26/2021$152.50$0.000Put000125
(+0)
0.00
2/26/2021$150.00$0.000Put0008
(+0)
0.00
2/26/2021$149.00$0.000Put00010
(+0)
0.00
2/26/2021$148.00$0.000Put0003
(+0)
0.00
2/26/2021$147.00$0.000Put0000
(+0)
0.00
2/26/2021$146.00$0.000Put0000
(+0)
0.00
2/26/2021$145.00$0.000Put0005
(+0)
0.00
2/26/2021$140.00$0.000Put00013
(+0)
0.00
2/26/2021$135.00$0.000Put0005
(-1)
0.00
2/26/2021$130.00$0.000Put0000
(+0)
0.00
2/26/2021$125.00$0.000Put0000
(+0)
0.00
2/26/2021$120.00$0.000Put0000
(+0)
0.00
2/26/2021$115.00$0.000Put0000
(+0)
0.00
2/26/2021$110.00$0.000Put0000
(+0)
0.00
2/26/2021$105.00$0.000Put0000
(+0)
0.00
2/26/2021$100.00$0.000Put0000
(+0)
0.00
2/26/2021$95.00$0.000Put0000
(+0)
0.00
2/26/2021$90.00$0.000Put0000
(+0)
0.00
2/26/2021$85.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/25/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.