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 17.855

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADPIn the Money	$112.30In the Money	$115.00In the Money	$113.25In 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	$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	$106.80In the Money	$110.40In 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	$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	$101.80In the Money	$105.40In 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	$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	$96.80In the Money	$100.50In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADPIn the Money	$91.80In the Money	$95.10In 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	$86.80In the Money	$90.50In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADPIn the Money	$81.90In the Money	$85.40In 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	$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	$76.90In the Money	$80.50In 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	$71.90In the Money	$75.60In 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	$62.00In the Money	$65.60In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$52.10In the Money	$55.80In 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	$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	$42.20In the Money	$45.80In 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	$0.05Out of the Money	$0.40Out of the Money	$0.06Out of the Money	$-0.19Out of the Money	3Out of the Money	3Out of the Money
ADPIn the Money	$32.90In the Money	$35.50In 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	$0.10Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADPIn the Money	$27.30In the Money	$31.10In 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	$0.10Out of the Money	$0.75Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADPIn the Money	$22.40In the Money	$26.20In the Money	$25.50In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$250.00	ADPOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
ADPIn the Money	$18.20In the Money	$20.90In 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	$0.45Out of the Money	$1.80Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADPIn the Money	$16.20In the Money	$18.90In 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	$0.60Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$14.10In the Money	$15.00In the Money	$20.84In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$260.00	ADPOut of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.80Out of the Money	$0.08Out of the Money	2Out of the Money	157Out of the Money
ADPIn the Money	$11.90In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$262.50	ADPOut of the Money	$1.00Out of the Money	$1.30Out of the Money	$0.84Out of the Money	$0.84Out of the Money	1Out of the Money	---Out of the Money
ADPIn the Money	$9.80In the Money	$10.50In the Money	$11.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$265.00	ADPOut of the Money	$1.35Out of the Money	$1.70Out of the Money	$1.11Out of the Money	$-0.24Out of the Money	31Out of the Money	53Out of the Money
ADPIn the Money	$7.90In the Money	$8.40In 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	$1.75Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$6.10In the Money	$6.60In the Money	$7.67In the Money	$0.00In the Money	---In the Money	223In the Money	Filter Table By Strike Price of$270.00	ADPNear the Money	$2.45Near the Money	$2.90Near the Money	$2.20Near the Money	$0.10Near the Money	6Near the Money	174Near the Money
ADPUnderlying issue's last price	$4.50Underlying issue's last price	$5.00Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$272.50Underlying issue's last price	ADPUnderlying issue's last price	$3.50Underlying issue's last price	$3.90Underlying issue's last price	$2.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price
ADPNear the Money	$3.20Near the Money	$3.60Near the Money	$3.50Near the Money	$-2.90Near the Money	7Near the Money	1Near the Money	Filter Table By Strike Price of$275.00	ADPIn the Money	$4.70In the Money	$5.10In the Money	$3.80In the Money	$0.00In the Money	---In the Money	1In the Money
ADPOut of the Money	$2.20Out of the Money	$2.50Out of the Money	$3.48Out of the Money	$0.28Out of the Money	1Out of the Money	6Out of the Money	Filter Table By Strike Price of$277.50	ADPIn the Money	$6.20In the Money	$6.60In the Money	$4.20In the Money	$0.00In the Money	---In the Money	15In the Money
ADPOut of the Money	$1.40Out of the Money	$1.75Out of the Money	$1.75Out of the Money	$-0.50Out of the Money	5Out of the Money	712Out of the Money	Filter Table By Strike Price of$280.00	ADPIn the Money	$7.90In the Money	$9.50In the Money	$8.20In the Money	$1.66In the Money	7In the Money	196In the Money
ADPOut of the Money	$0.85Out of the Money	$1.05Out 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$282.50	ADPIn the Money	$9.90In the Money	$10.50In the Money	$7.30In the Money	$0.00In the Money	---In the Money	1In the Money
ADPOut of the Money	$0.10Out of the Money	$0.70Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$285.00	ADPIn the Money	$11.70In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	$0.25Out of the Money	$0.50Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$287.50	ADPIn the Money	$12.50In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$0.02Out of the Money	1Out of the Money	232Out of the Money	Filter Table By Strike Price of$290.00	ADPIn the Money	$15.50In the Money	$18.20In the Money	$17.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	$0.05Out of the Money	$0.30Out 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	$18.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$295.00	ADPIn the Money	$20.50In the Money	$23.20In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$297.50	ADPIn the Money	$22.50In the Money	$26.60In 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$300.00	ADPIn the Money	$25.80In 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	$0.75Out 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$305.00	ADPIn the Money	$30.50In the Money	$33.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.20Out 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	$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$315.00	ADPIn the Money	$40.70In the Money	$43.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.05Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	ADPIn the Money	$45.60In the Money	$48.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.25Out 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	$55.40In the Money	$58.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.19Out 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	$65.00In 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	$2.15Out 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	$75.20In the Money	$78.10In 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$360.00	ADPIn the Money	$85.00In the Money	$88.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$370.00	ADPIn the Money	$95.00In the Money	$98.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$2.15Out 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$380.00	ADPIn the Money	$105.20In the Money	$108.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.25Out 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$390.00	ADPIn the Money	$115.00In the Money	$118.70In 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 18, 2024)

Put Options (expires Friday October 18, 2024)