Log in

NASDAQ:ADPAutomatic Data Processing Options Chain and Prices

$146.49
+1.69 (+1.17 %)
(As of 05/29/2020 04:00 PM ET)
Add
Compare
Today's Range
$142.17
Now: $146.49
$146.98
50-Day Range
$133.10
MA: $139.91
$147.77
52-Week Range
$103.11
Now: $146.49
$182.32
Volume3.23 million shs
Average Volume2.69 million shs
Market Capitalization$62.96 billion
P/E Ratio25.13
Dividend Yield2.51%
Beta0.84

Options Chain

Automatic Data Processing (NASDAQ:ADP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/5/2020$175.00$0.000Call000
6/5/2020$170.00$0.000Call000
6/5/2020$167.50$0.000Call000
6/5/2020$165.00$0.000Call010
6/5/2020$162.50$0.000Call010
6/5/2020$160.00$0.000Call060
6/5/2020$157.50$0.000Call010
6/5/2020$155.00$0.000Call04 (+4)0
6/5/2020$152.50$0.500Call490.290151 (-0.032043)0.163488
6/5/2020$150.00$1.025Call117 (+12)0.290481 (-0.018112)0.284962
6/5/2020$149.00$1.550Call1130.320387 (+0.055867)0.359266
6/5/2020$148.00$2.025Call406 (+2)0.333483 (-0.001673)0.421258
6/5/2020$147.00$2.400Call19 (+2)0.326435 (-0.147163)0.478475
6/5/2020$146.00$2.900Call610 (-3)0.327612 (-0.128939)0.538569
6/5/2020$145.00$3.550Call678 (-5)0.340277 (-0.012994)0.595143
6/5/2020$144.00$4.250Call690.352879 (-0.002693)0.646365
6/5/2020$143.00$5.050Call0220.373301 (-0.059655)0.688828
6/5/2020$142.00$5.750Call140.374152 (-0.085189)0.734659
6/5/2020$141.00$6.450Call2460.367539 (+0.00215)0.781176
6/5/2020$140.00$6.950Call249 (+10)0.309599 (-0.07695)0.85963
6/5/2020$139.00$7.150Call02301
6/5/2020$138.00$8.700Call0430.30312 (-0.090852)0.925571
6/5/2020$137.00$9.650Call0310.311337 (-0.00854)0.942404
6/5/2020$136.00$10.100Call01801
6/5/2020$135.00$12.250Call0470.54606 (+0.086407)0.868247
6/5/2020$134.00$12.550Call020.326631 (-0.081803)0.976874
6/5/2020$133.00$13.250Call0201
6/5/2020$132.00$14.300Call0201
6/5/2020$131.00$15.200Call0001
6/5/2020$130.00$16.250Call0101
6/5/2020$129.00$17.250Call0001
6/5/2020$128.00$18.450Call00
6/5/2020$127.00$19.150Call0001
6/5/2020$126.00$20.300Call00
6/5/2020$125.00$21.100Call0001
6/5/2020$124.00$22.150Call0001
6/5/2020$123.00$23.550Call000.5828610.9863
6/5/2020$120.00$26.150Call0001
6/5/2020$115.00$31.200Call00
6/5/2020$110.00$36.350Call00
6/5/2020$105.00$41.350Call00
6/5/2020$100.00$46.250Call00
6/5/2020$95.00$51.250Call00
6/5/2020$90.00$56.400Call00
6/5/2020$85.00$61.250Call00
6/5/2020$80.00$66.400Call00
6/5/2020$75.00$71.500Call001.6132 (-0.822621)0.99906
6/5/2020$70.00$76.400Call00
6/5/2020$175.00$28.900Put000.793311-0.942042
6/5/2020$170.00$23.850Put000.672123-0.94086
6/5/2020$167.50$21.400Put000.644808-0.930385
6/5/2020$165.00$19.050Put000.630717-0.907605
6/5/2020$162.50$16.900Put000.661996-0.864194
6/5/2020$160.00$13.950Put000.479868-0.902888
6/5/2020$157.50$11.800Put000.499567-0.846819
6/5/2020$155.00$9.350Put000.430914-0.820261
6/5/2020$152.50$6.800Put000.342599 (+0.106271)-0.795156
6/5/2020$150.00$5.200Put000.382269 (+0.30177)-0.663206
6/5/2020$149.00$3.850Put090.292984 (+0.056541)-0.655498
6/5/2020$148.00$3.200Put050.289691 (-0.028435)-0.593231
6/5/2020$147.00$2.700Put020.299652 (-0.021208)-0.524755
6/5/2020$146.00$2.250Put030.307073 (-0.023358)-0.460253
6/5/2020$145.00$2.075Put910 (+1)0.339886 (-0.017853)-0.404763
6/5/2020$144.00$1.600Put016 (+4)0.334417 (-0.013592)-0.345194
6/5/2020$143.00$1.375Put33 (+2)0.345355 (-0.007146)-0.298919
6/5/2020$142.00$1.125Put0100.352581 (-0.019416)-0.253255
6/5/2020$141.00$0.900Put013 (+1)0.359417 (-0.000666)-0.211979
6/5/2020$140.00$0.900Put823 (+7)0.394976 (+0.003914)-0.195427
6/5/2020$139.00$0.000Put260.3483420
6/5/2020$138.00$0.575Put2220.40496-0.134456
6/5/2020$137.00$0.000Put0210
6/5/2020$136.00$0.450Put0210.435429-0.102777
6/5/2020$135.00$0.600Put3390.509609-0.114543
6/5/2020$134.00$0.000Put350 (-2)0.445819 (+0.02313)0
6/5/2020$133.00$0.450Put2210.528113-0.086702
6/5/2020$132.00$0.000Put0120
6/5/2020$131.00$0.000Put112 (+1)0.491152 (+0.015746)0
6/5/2020$130.00$0.000Put018 (+1)0
6/5/2020$129.00$0.000Put040
6/5/2020$128.00$0.000Put03810
6/5/2020$127.00$0.000Put0110
6/5/2020$126.00$0.000Put020
6/5/2020$125.00$0.000Put0300
6/5/2020$124.00$0.000Put000
6/5/2020$123.00$0.375Put0120.807692-0.051439
6/5/2020$120.00$0.050Put5210.653373-0.010465
6/5/2020$115.00$0.000Put0120
6/5/2020$110.00$0.000Put000
6/5/2020$105.00$0.000Put000
6/5/2020$100.00$0.000Put000
6/5/2020$95.00$0.000Put000
6/5/2020$90.00$0.000Put050
6/5/2020$85.00$0.050Put001.59788 (+0.132253)-0.004505
6/5/2020$80.00$0.050Put001.76065 (+0.141902)-0.004022
6/5/2020$75.00$0.050Put001.93977 (+0.156962)-0.003708
6/5/2020$70.00$0.050Put002.12734-0.003356
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/30/2020 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.