Stocks Options

LAST PRICE
272.8800
TODAY'S CHANGE (%)
Trending Down-1.5500 (-0.5648%)

Bid / Lots
272.0000/ 1
Ask / Lots
272.8800/ 1
Open / Previous Close
274.8000 / 274.4300
Day Range
Low 272.7100
High 276.2100
52 Week Range
Low 205.5300
High 281.5400
Volume
1,581,344
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 17.922

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADPIn the Money	$136.50In the Money	$140.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ADPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$130.80In the Money	$135.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$126.40In the Money	$130.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$121.00In the Money	$125.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$116.00In the Money	$120.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$111.00In the Money	$115.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	ADPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$106.00In the Money	$110.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	ADPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$101.40In the Money	$105.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	ADPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$96.10In the Money	$100.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	ADPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$91.00In the Money	$95.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$86.00In the Money	$89.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	ADPOut of the Money	---Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$81.00In the Money	$84.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	ADPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$76.70In the Money	$80.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$71.40In the Money	$75.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$66.20In the Money	$70.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	ADPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$61.00In the Money	$65.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$56.30In the Money	$60.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	ADPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ADPIn the Money	$51.10In the Money	$55.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	ADPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ADPIn the Money	$46.50In the Money	$50.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	ADPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$42.10In the Money	$44.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$37.10In the Money	$39.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADPIn the Money	$32.10In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	ADPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADPIn the Money	$27.10In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	ADPOut of the Money	---Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADPIn the Money	$21.60In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	ADPOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADPIn the Money	$19.10In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$252.50	ADPOut of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$16.60In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	ADPOut of the Money	---Out of the Money	$2.25Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADPIn the Money	$14.70In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$257.50	ADPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADPIn the Money	$12.40In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	ADPOut of the Money	$0.10Out of the Money	$0.85Out of the Money	$0.17Out of the Money	$0.12Out of the Money	2Out of the Money	10Out of the Money
ADPIn the Money	$9.90In the Money	$11.70In the Money	$11.89In the Money	$11.89In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$262.50	ADPOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$7.90In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	ADPOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	4Out of the Money	18Out of the Money
ADPIn the Money	$5.90In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$267.50	ADPOut of the Money	$0.65Out of the Money	$0.90Out of the Money	$0.68Out of the Money	$-0.14Out of the Money	2Out of the Money	16Out of the Money
ADPIn the Money	$2.60In the Money	$4.70In the Money	$7.80In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$270.00	ADPNear the Money	$1.15Near the Money	$1.45Near the Money	$1.05Near the Money	$0.00Near the Money	63Near the Money	9Near the Money
ADPUnderlying issue's last price	$0.95Underlying issue's last price	$3.20Underlying issue's last price	$2.74Underlying issue's last price	$-2.26Underlying issue's last price	81Underlying issue's last price	8Underlying issue's last price	Filter Table By Strike Price of$272.50Underlying issue's last price	ADPUnderlying issue's last price	$1.95Underlying issue's last price	$2.30Underlying issue's last price	$1.80Underlying issue's last price	$-0.23Underlying issue's last price	26Underlying issue's last price	55Underlying issue's last price
ADPNear the Money	$1.25Near the Money	$1.75Near the Money	$1.57Near the Money	$-1.93Near the Money	208Near the Money	38Near the Money	Filter Table By Strike Price of$275.00	ADPIn the Money	$3.30In the Money	$3.60In the Money	$3.22In the Money	$0.27In the Money	59In the Money	170In the Money
ADPOut of the Money	$0.45Out of the Money	$0.90Out of the Money	$0.72Out of the Money	$-1.23Out of the Money	19Out of the Money	62Out of the Money	Filter Table By Strike Price of$277.50	ADPIn the Money	$4.50In the Money	$5.50In the Money	$4.30In the Money	$1.00In the Money	5In the Money	14In the Money
ADPOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-0.49Out of the Money	582Out of the Money	133Out of the Money	Filter Table By Strike Price of$280.00	ADPIn the Money	$6.70In the Money	$9.40In the Money	$5.10In the Money	$0.00In the Money	---In the Money	15In the Money
ADPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	565Out of the Money	554Out of the Money	Filter Table By Strike Price of$282.50	ADPIn the Money	$8.40In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	3Out of the Money	241Out of the Money	Filter Table By Strike Price of$285.00	ADPIn the Money	$10.50In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$287.50	ADPIn the Money	$12.50In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$290.00	ADPIn the Money	$15.50In the Money	$18.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$292.50	ADPIn the Money	$18.50In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$295.00	ADPIn the Money	$20.30In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$297.50	ADPIn the Money	$23.60In the Money	$26.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$300.00	ADPIn the Money	$25.90In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	ADPIn the Money	$31.10In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	ADPIn the Money	$35.50In the Money	$38.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$315.00	ADPIn the Money	$40.10In the Money	$43.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	ADPIn the Money	$45.10In the Money	$48.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	ADPIn the Money	$50.90In the Money	$54.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	ADPIn the Money	$56.00In the Money	$59.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$335.00	ADPIn the Money	$60.10In the Money	$63.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$340.00	ADPIn the Money	$65.10In the Money	$68.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$345.00	ADPIn the Money	$70.90In the Money	$73.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	ADPIn the Money	$75.00In the Money	$78.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Automatic Data Processing Inc
NASDAQ:ADPUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)