NASDAQ:ADP - Automatic Data Processing Options Chain

Sign in or create an account to add this stock to your watchlist.
$163.85 +0.85 (+0.52 %)
(As of 05/22/2019 12:36 PM ET)
Previous Close$163.00
Today's Range$162.23 - $164.03
52-Week Range$121.40 - $165.50
Volume345,974 shs
Average Volume1.98 million shs
Market Capitalization$71.31 billion
P/E Ratio37.67
Dividend Yield1.96%
Beta0.95

Options Chain

Automatic Data Processing (NASDAQ:ADP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/24/2019$200.00$0.025Call000.903045 (+0.086637)0.00702
5/24/2019$195.00$0.025Call000.788248 (+0.070849)0.00674
5/24/2019$192.50$0.025Call000.748858 (+0.065264)0.00788
5/24/2019$190.00$0.025Call000.68727 (+0.056813)0.007616
5/24/2019$187.50$0.025Call000.635075 (+0.04955)0.008172
5/24/2019$185.00$0.025Call000.581624 (+0.042057)0.008839
5/24/2019$182.50$0.025Call000.526806 (+0.03433)0.009655
5/24/2019$180.00$0.025Call000.475781 (+0.031631)0.011438
5/24/2019$177.50$0.025Call010.412469 (+0.018033)0.012006
5/24/2019$175.00$0.025Call050.35957 (+0.016394)0.015425
5/24/2019$172.50$0.025Call000.290301 (+0.000162)0.016402
5/24/2019$170.00$0.025Call0200.226562 (-0.008404)0.021137
5/24/2019$167.50$0.075Call180.192641 (-0.006328)0.061359
5/24/2019$165.00$0.250Call5089 (+25)0.155161 (-0.030872)0.197364
5/24/2019$162.50$1.300Call20125 (+2)0.173097 (-0.017387)0.583767
5/24/2019$160.00$3.250Call29970.200114 (-0.010452)0.850796
5/24/2019$157.50$5.600Call0380.237639 (-0.020336)0.946275
5/24/2019$155.00$8.150Call1180.356441 (+0.040192)0.942642
5/24/2019$152.50$11.050Call010.627191 (+0.221252)0.885249
5/24/2019$150.00$13.100Call0330.489169 (+0.105532)0.971227
5/24/2019$149.00$14.100Call0200.522021 (+0.109307)0.972813
5/24/2019$148.00$14.950Call1101
5/24/2019$147.00$15.950Call0001
5/24/2019$146.00$16.950Call01901
5/24/2019$145.00$17.950Call0001
5/24/2019$144.00$19.150Call020.74263 (+0.252757)0.969696
5/24/2019$143.00$19.950Call000
5/24/2019$142.00$20.950Call000
5/24/2019$141.00$21.950Call000
5/24/2019$140.00$22.950Call000
5/24/2019$139.00$23.950Call000
5/24/2019$138.00$25.050Call000.788265 (-0.144663)0.99104
5/24/2019$137.00$26.000Call004.9E-05 (-0.902661)1
5/24/2019$136.00$27.050Call000.845268 (-0.156752)0.991872
5/24/2019$135.00$28.000Call000
5/24/2019$130.00$32.800Call000
5/24/2019$125.00$37.200Call0001
5/24/2019$200.00$37.000Put000.396714-1
5/24/2019$195.00$32.350Put001.17669-0.949315
5/24/2019$192.50$29.600Put000.906691-0.977761
5/24/2019$190.00$27.150Put000.907812-0.968781
5/24/2019$187.50$24.550Put000.723567-0.984504
5/24/2019$185.00$21.950Put000
5/24/2019$182.50$20.200Put000.966996-0.893919
5/24/2019$180.00$16.900Put000
5/24/2019$177.50$15.150Put000.77793-0.880613
5/24/2019$175.00$11.900Put000
5/24/2019$172.50$9.250Put000
5/24/2019$170.00$6.950Put000
5/24/2019$167.50$4.500Put000.112042-1
5/24/2019$165.00$2.175Put0100.139643 (-0.017641)-0.830739
5/24/2019$162.50$0.725Put2938 (+11)0.162042 (-0.015941)-0.411752
5/24/2019$160.00$0.200Put1356 (+11)0.192142 (-0.009673)-0.136861
5/24/2019$157.50$0.075Put0540.233959 (+0.007929)-0.050235
5/24/2019$155.00$0.075Put10700.319424 (+0.07472)-0.038155
5/24/2019$152.50$0.075Put0250.406508 (+0.101039)-0.031137
5/24/2019$150.00$0.075Put020.487213 (+0.105896)-0.026326
5/24/2019$149.00$0.050Put0100.483984 (+0.073828)-0.0183
5/24/2019$148.00$0.025Put000.475781 (+0.038281)-0.010351
5/24/2019$147.00$0.025Put000.503125 (+0.069727)-0.009762
5/24/2019$146.00$0.025Put1180.527445 (+0.067533)-0.008946
5/24/2019$145.00$0.025Put10130.557018 (+0.10858)-0.008633
5/24/2019$144.00$0.025Put0370.587576 (+0.115823)-0.008411
5/24/2019$143.00$0.025Put000.61304 (+0.116165)-0.0078
5/24/2019$142.00$0.025Put000.64429 (+0.122415)-0.007653
5/24/2019$141.00$0.025Put000.66929 (+0.122415)-0.007058
5/24/2019$140.00$0.025Put000.70418 (+0.129961)-0.007168
5/24/2019$139.00$0.025Put000.732864 (+0.132692)-0.006849
5/24/2019$138.00$0.025Put000.757864 (+0.132692)-0.006308
5/24/2019$137.00$0.025Put000.789114 (+0.138942)-0.006171
5/24/2019$136.00$0.025Put000.820364 (+0.145192)-0.006029
5/24/2019$135.00$0.025Put000.850475 (+0.150149)-0.005818
5/24/2019$130.00$0.025Put001.00492 (+0.168588)-0.00496
5/24/2019$125.00$0.025Put001.16852 (+0.19567)-0.004429
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/22/2019 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.

Yahoo Gemini Pixel