Stocks Options

LAST PRICE
297.6400
TODAY'S CHANGE (%)
Trending Down-4.3500 (-1.4404%)

Bid / Lots
294.9800/ 1
Ask / Lots
305.0000/ 1
Open / Previous Close
301.9300 / 301.9900
Day Range
Low 297.0700
High 301.9545
52 Week Range
Low 227.1200
High 309.3700
Volume
1,457,736
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 14.859

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADPIn the Money	$175.80In the Money	$180.00In the Money	$144.88In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	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	$170.80In the Money	$174.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADPIn the Money	$165.80In the Money	$170.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	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	$160.80In the Money	$164.60In 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	$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	$155.80In the Money	$159.60In 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	$151.30In the Money	$154.00In 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	$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	$145.80In the Money	$149.90In 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	$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	$140.80In the Money	$144.60In 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	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADPIn the Money	$136.10In the Money	$138.80In 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	$2.15Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADPIn the Money	$130.80In the Money	$134.90In 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	$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	$125.90In the Money	$129.60In the Money	$83.75In the Money	$0.00In the Money	---In the Money	1In 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	$120.80In the Money	$124.60In 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	$2.15Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADPIn the Money	$115.80In the Money	$119.30In 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	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADPIn the Money	$110.80In the Money	$114.60In 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	$2.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADPIn the Money	$105.90In the Money	$109.20In 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	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ADPIn the Money	$101.20In the Money	$104.60In 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	$0.80Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
ADPIn the Money	$95.80In the Money	$99.60In the Money	$57.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$200.00	ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
ADPIn the Money	$90.80In the Money	$95.00In 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	$85.80In the Money	$89.60In the Money	$96.50In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$210.00	ADPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
ADPIn the Money	$80.80In the Money	$84.60In 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	$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	$75.80In the Money	$79.60In the Money	$71.15In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$220.00	ADPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money
ADPIn the Money	$70.80In the Money	$75.00In 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	$65.80In the Money	$69.60In the Money	$73.38In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$230.00	ADPOut of the Money	---Out of the Money	$1.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money
ADPIn the Money	$60.80In the Money	$65.00In 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	$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	$55.80In the Money	$59.60In the Money	$65.00In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$240.00	ADPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money
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	Filter Table By Strike Price of$245.00	ADPOut of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$46.10In the Money	$49.60In the Money	$48.70In the Money	$-9.51In the Money	3In the Money	254In the Money	Filter Table By Strike Price of$250.00	ADPOut of the Money	---Out of the Money	$0.45Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	529Out of the Money
ADPIn the Money	$40.80In the Money	$44.60In 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	$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	$35.80In the Money	$38.90In the Money	$41.99In the Money	$0.00In the Money	---In the Money	234In the Money	Filter Table By Strike Price of$260.00	ADPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	860Out of the Money
ADPIn the Money	$30.80In the Money	$35.00In 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	---Out of the Money	$1.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADPIn the Money	$28.30In the Money	$32.10In 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	---Out of the Money	$0.95Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADPIn the Money	$26.00In the Money	$29.20In the Money	$27.80In the Money	$-5.50In the Money	9In the Money	329In the Money	Filter Table By Strike Price of$270.00	ADPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	1Out of the Money	793Out of the Money
ADPIn the Money	$23.50In the Money	$27.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$272.50	ADPOut of the Money	---Out of the Money	$0.95Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADPIn the Money	$21.10In the Money	$24.20In the Money	$26.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$275.00	ADPOut of the Money	---Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ADPIn the Money	$18.70In the Money	$21.50In the Money	$28.36In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$277.50	ADPOut of the Money	---Out of the Money	$0.95Out of the Money	$2.88Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADPIn the Money	$16.00In the Money	$18.40In the Money	$17.54In the Money	$-6.15In the Money	84In the Money	503In the Money	Filter Table By Strike Price of$280.00	ADPOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$-1.21Out of the Money	1Out of the Money	245Out of the Money
ADPIn the Money	$13.70In the Money	$16.50In the Money	$10.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$282.50	ADPOut of the Money	---Out of the Money	$1.75Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADPIn the Money	$10.90In the Money	$13.40In the Money	$7.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$285.00	ADPOut of the Money	---Out of the Money	$0.95Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADPIn the Money	$8.70In the Money	$11.20In the Money	$21.62In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$287.50	ADPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
ADPIn the Money	$6.60In the Money	$9.10In the Money	$7.70In the Money	$-5.49In the Money	92In the Money	882In the Money	Filter Table By Strike Price of$290.00	ADPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money
ADPIn the Money	$4.40In the Money	$6.50In the Money	$15.96In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$292.50	ADPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ADPIn the Money	$1.00In the Money	$3.30In the Money	$9.12In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$295.00	ADPNear the Money	---Near the Money	$1.30Near the Money	$0.05Near the Money	$0.04Near the Money	9Near the Money	21Near the Money
ADPUnderlying issue's last price	---Underlying issue's last price	$0.65Underlying issue's last price	$7.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3Underlying issue's last price	Filter Table By Strike Price of$297.50Underlying issue's last price	ADPUnderlying issue's last price	---Underlying issue's last price	$0.20Underlying issue's last price	$0.31Underlying issue's last price	$0.13Underlying issue's last price	4Underlying issue's last price	5Underlying issue's last price
ADPNear the Money	---Near the Money	$1.35Near the Money	$0.20Near the Money	$-2.75Near the Money	6Near the Money	345Near the Money	Filter Table By Strike Price of$300.00	ADPIn the Money	$1.60In the Money	$3.40In the Money	$2.65In the Money	$2.30In the Money	118In the Money	90In the Money
ADPOut of the Money	---Out of the Money	$0.35Out of the Money	$4.75Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$302.50	ADPIn the Money	$3.30In the Money	$5.80In the Money	$4.80In the Money	$3.75In the Money	20In the Money	49In the Money
ADPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.08Out of the Money	$-0.47Out of the Money	11Out of the Money	138Out of the Money	Filter Table By Strike Price of$305.00	ADPIn the Money	$6.00In the Money	$9.20In the Money	$7.00In the Money	$4.65In the Money	4In the Money	23In the Money
ADPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	524Out of the Money	Filter Table By Strike Price of$310.00	ADPIn the Money	$10.40In the Money	$14.20In the Money	$3.17In the Money	$0.00In the Money	---In the Money	---In the Money
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	318Out of the Money	Filter Table By Strike Price of$315.00	ADPIn the Money	$15.40In the Money	$19.20In the Money	$9.50In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$320.00	ADPIn the Money	$20.40In the Money	$24.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.75Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$325.00	ADPIn the Money	$25.00In the Money	$29.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$330.00	ADPIn the Money	$30.00In the Money	$34.20In the Money	$46.20In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$2.00Out 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	$35.40In the Money	$39.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$2.00Out 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$340.00	ADPIn the Money	$40.00In the Money	$44.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.95Out 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$345.00	ADPIn the Money	$45.10In the Money	$49.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.75Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$350.00	ADPIn the Money	$50.40In 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	$1.45Out 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$355.00	ADPIn the Money	$55.40In 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	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$360.00	ADPIn the Money	$60.40In the Money	$64.20In 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$365.00	ADPIn the Money	$65.40In the Money	$69.20In 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	$1.16Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$370.00	ADPIn the Money	$70.40In the Money	$74.20In 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$375.00	ADPIn the Money	$75.40In the Money	$79.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.30Out 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$380.00	ADPIn the Money	$80.40In the Money	$84.20In 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	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$390.00	ADPIn the Money	$90.40In the Money	$94.20In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)