Stocks Options

LAST PRICE
288.2000
TODAY'S CHANGE (%)
Trending Down-1.0400 (-0.3596%)

Bid / Lots
287.0300/ 1
Ask / Lots
289.6200/ 1
Open / Previous Close
288.0100 / 289.2400
Day Range
Low 285.9900
High 289.3700
52 Week Range
Low 205.5300
High 294.1800
Volume
2,037,049
above 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 15.054

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADPIn the Money	$146.30In the Money	$150.30In 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	$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	$141.30In the Money	$145.30In 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	$136.30In 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$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	$131.30In the Money	$135.30In 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	$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	$126.30In the Money	$130.40In 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	$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	$121.30In the Money	$125.30In 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	$116.30In the Money	$120.40In 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	$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	$111.30In the Money	$115.40In 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	$106.30In the Money	$110.20In 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	$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	$101.30In the Money	$105.20In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$96.30In the Money	$100.30In 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	$91.30In the Money	$95.30In 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	$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	$86.30In the Money	$90.40In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADPIn the Money	$81.30In 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$205.00	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
ADPIn the Money	$76.30In the Money	$80.60In 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	$1.15Out 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	$75.40In 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	$66.40In the Money	$70.60In 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	$61.40In the Money	$65.40In 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	$56.40In the Money	$60.50In 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	$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	$51.40In the Money	$55.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADPIn the Money	$46.40In the Money	$50.50In 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	---Out of the Money	$1.40Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADPIn the Money	$41.40In the Money	$45.50In 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	$1.40Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADPIn the Money	$36.50In the Money	$40.70In 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	---Out of the Money	$1.40Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADPIn the Money	$31.50In the Money	$35.70In 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	$0.05Out of the Money	$1.45Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ADPIn the Money	$27.40In the Money	$30.50In 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	---Out of the Money	$1.50Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADPIn the Money	$21.70In the Money	$25.40In 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	$0.15Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.15Out of the Money	4Out of the Money	2Out of the Money
ADPIn the Money	$19.30In the Money	$22.50In 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	$0.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADPIn the Money	$18.20In the Money	$19.30In the Money	$18.15In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$270.00	ADPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.43Out of the Money	$0.08Out of the Money	5Out of the Money	11Out of the Money
ADPIn the Money	$15.90In the Money	$17.10In 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	$0.45Out of the Money	$0.60Out of the Money	$0.54Out of the Money	$-0.06Out of the Money	7Out of the Money	3Out of the Money
ADPIn the Money	$14.00In the Money	$14.60In the Money	$17.11In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$275.00	ADPOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.79Out of the Money	$0.19Out of the Money	5Out of the Money	20Out of the Money
ADPIn the Money	$11.80In the Money	$13.30In the Money	$15.28In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$277.50	ADPOut of the Money	$0.65Out of the Money	$1.30Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADPIn the Money	$9.70In the Money	$10.30In the Money	$12.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$280.00	ADPOut of the Money	$0.20Out of the Money	$1.65Out of the Money	$1.45Out of the Money	$0.40Out of the Money	5Out of the Money	33Out of the Money
ADPIn the Money	$7.80In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$282.50	ADPOut of the Money	$1.75Out of the Money	$2.15Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
ADPIn the Money	$6.10In the Money	$6.60In the Money	$9.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$285.00	ADPOut of the Money	$2.60Out of the Money	$3.10Out of the Money	$2.84Out of the Money	$0.91Out of the Money	6Out of the Money	59Out of the Money
ADPUnderlying issue's last price	$4.60Underlying issue's last price	$5.10Underlying issue's last price	$4.59Underlying issue's last price	$-3.11Underlying issue's last price	22Underlying issue's last price	24Underlying issue's last price	Filter Table By Strike Price of$287.50Underlying issue's last price	ADPUnderlying issue's last price	$3.60Underlying issue's last price	$4.00Underlying issue's last price	$3.80Underlying issue's last price	$0.70Underlying issue's last price	25Underlying issue's last price	46Underlying issue's last price
ADPNear the Money	$3.30Near the Money	$3.70Near the Money	$3.54Near the Money	$-1.76Near the Money	15Near the Money	29Near the Money	Filter Table By Strike Price of$290.00	ADPIn the Money	$4.90In the Money	$5.30In the Money	$4.95In the Money	$0.95In the Money	33In the Money	48In the Money
ADPOut of the Money	$2.30Out of the Money	$2.60Out of the Money	$2.44Out of the Money	$-1.48Out of the Money	116Out of the Money	13Out of the Money	Filter Table By Strike Price of$292.50	ADPIn the Money	$6.30In the Money	$6.70In the Money	$6.10In the Money	$0.99In the Money	2In the Money	---In the Money
ADPOut of the Money	$0.70Out of the Money	$1.75Out of the Money	$1.57Out of the Money	$-1.78Out of the Money	19Out of the Money	32Out of the Money	Filter Table By Strike Price of$295.00	ADPIn the Money	$7.40In the Money	$8.40In the Money	$8.48In the Money	$2.43In the Money	10In the Money	11In the Money
ADPOut of the Money	$0.20Out of the Money	$1.20Out of the Money	$1.30Out of the Money	$-0.70Out of the Money	34Out of the Money	4Out of the Money	Filter Table By Strike Price of$297.50	ADPIn the Money	$9.70In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	$0.45Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$-0.93Out of the Money	11Out of the Money	63Out of the Money	Filter Table By Strike Price of$300.00	ADPIn the Money	$10.70In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$-0.56Out of the Money	3Out of the Money	5Out of the Money	Filter Table By Strike Price of$302.50	ADPIn the Money	$13.50In the Money	$16.20In 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	$0.25Out of the Money	$-0.20Out of the Money	11Out of the Money	145Out of the Money	Filter Table By Strike Price of$305.00	ADPIn the Money	$16.10In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.22Out of the Money	$-0.03Out of the Money	1Out of the Money	121Out of the Money	Filter Table By Strike Price of$310.00	ADPIn the Money	$20.00In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$315.00	ADPIn the Money	$24.80In the Money	$28.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.95Out of the Money	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$320.00	ADPIn the Money	$29.70In the Money	$33.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$325.00	ADPIn the Money	$34.70In the Money	$38.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$330.00	ADPIn the Money	$39.70In 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	$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$335.00	ADPIn the Money	$44.70In the Money	$48.90In 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	$0.05Out 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	$49.70In the Money	$53.90In 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	$54.70In the Money	$58.80In 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	$59.70In the Money	$63.90In 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$355.00	ADPIn the Money	$64.70In the Money	$68.90In 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	$69.70In the Money	$73.80In 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 08, 2024)

Put Options (expires Friday November 08, 2024)