Stocks Options

LAST PRICE
270.1700
TODAY'S CHANGE (%)
Trending Down-5.0500 (-1.8349%)

Bid / Lots
269.0000/ 2
Ask / Lots
312.2300/ 1
Open / Previous Close
274.8000 / 275.2200
Day Range
Low 269.0200
High 274.9400
52 Week Range
Low 205.5300
High 278.2450
Volume
1,856,281
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 17.896

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

Call Options (expires Friday September 06, 2024)
Put Options (expires Friday September 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADPIn the Money	$133.00In the Money	$137.00In the Money	---In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$129.00In the Money	$131.60In the Money	---In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$124.10In the Money	$127.20In the Money	---In 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	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$118.00In the Money	$121.60In the Money	---In 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	$1.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$114.10In the Money	$116.30In the Money	---In 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	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$108.00In the Money	$111.60In the Money	---In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$103.60In the Money	$106.50In the Money	---In 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	$2.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$99.10In the Money	$102.30In the Money	---In 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	$1.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$94.00In the Money	$97.30In the Money	---In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$89.00In the Money	$91.60In the Money	---In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$84.40In the Money	$87.00In the Money	---In 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	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$79.10In the Money	$81.20In the Money	---In 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	$0.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$74.10In the Money	$76.00In the Money	---In 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	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADPIn the Money	$68.20In the Money	$72.10In the Money	---In 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	$1.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$63.10In the Money	$66.50In the Money	---In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADPIn the Money	$58.00In the Money	$61.50In the Money	$66.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	ADPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADPIn the Money	$54.00In the Money	$56.60In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADPIn the Money	$48.10In the Money	$51.50In the Money	---In 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	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADPIn the Money	$44.10In the Money	$46.80In the Money	---In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADPIn the Money	$39.00In the Money	$41.50In the Money	---In 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	$0.30Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADPIn the Money	$33.10In the Money	$37.10In the Money	---In 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	11Out of the Money
ADPIn the Money	$28.20In the Money	$32.10In the Money	---In 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	$0.35Out of the Money	$0.10Out of the Money	$-1.90Out of the Money	3Out of the Money	2Out of the Money
ADPIn the Money	$26.20In the Money	$28.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$242.50	ADPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADPIn the Money	$23.40In the Money	$27.40In the Money	$25.59In the Money	$-3.48In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$245.00	ADPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	4Out of the Money	13Out of the Money
ADPIn the Money	$20.90In the Money	$24.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$247.50	ADPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	4Out of the Money	5Out of the Money
ADPIn the Money	$19.70In the Money	$22.40In the Money	---In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	30Out of the Money
ADPIn the Money	$17.10In the Money	$19.90In the Money	$18.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$252.50	ADPOut of the Money	---Out of the Money	$0.55Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADPIn the Money	$14.80In the Money	$16.70In the Money	$17.65In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$255.00	ADPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
ADPIn the Money	$12.00In the Money	$13.10In the Money	---In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ADPIn the Money	$9.90In the Money	$11.00In the Money	$5.40In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$260.00	ADPOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.05Out of the Money	1Out of the Money	166Out of the Money
ADPIn the Money	$7.30In the Money	$9.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$262.50	ADPOut of the Money	$0.05Out of the Money	$1.05Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADPIn the Money	$4.50In the Money	$6.40In the Money	$7.23In the Money	$-5.03In the Money	3In the Money	11In the Money	Filter Table By Strike Price of$265.00	ADPOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.05Out of the Money	12Out of the Money	36Out of the Money
ADPIn the Money	$2.65In the Money	$3.50In the Money	$3.00In the Money	$-4.50In the Money	52In the Money	10In the Money	Filter Table By Strike Price of$267.50	ADPNear the Money	$0.30Near the Money	$0.60Near the Money	$0.45Near the Money	$0.25Near the Money	8Near the Money	34Near the Money
ADPUnderlying issue's last price	$1.10Underlying issue's last price	$2.35Underlying issue's last price	$1.10Underlying issue's last price	$-3.60Underlying issue's last price	143Underlying issue's last price	94Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	ADPUnderlying issue's last price	$0.85Underlying issue's last price	$1.35Underlying issue's last price	$1.30Underlying issue's last price	$1.00Underlying issue's last price	111Underlying issue's last price	168Underlying issue's last price
ADPNear the Money	$0.20Near the Money	$0.80Near the Money	$0.25Near the Money	$-3.95Near the Money	588Near the Money	38Near the Money	Filter Table By Strike Price of$272.50	ADPIn the Money	$1.40In the Money	$3.00In the Money	$3.31In the Money	$2.46In the Money	2In the Money	52In the Money
ADPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-1.65Out of the Money	23Out of the Money	215Out of the Money	Filter Table By Strike Price of$275.00	ADPIn the Money	$3.80In the Money	$5.40In the Money	$5.46In the Money	$3.89In the Money	10In the Money	171In the Money
ADPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$-0.66Out of the Money	552Out of the Money	559Out of the Money	Filter Table By Strike Price of$277.50	ADPIn the Money	$6.00In the Money	$8.20In the Money	$7.92In the Money	$4.82In the Money	2In the Money	24In the Money
ADPOut of the Money	---Out of the Money	$1.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money	Filter Table By Strike Price of$280.00	ADPIn the Money	$7.90In the Money	$11.80In the Money	---In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$282.50	ADPIn the Money	$11.60In the Money	$12.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.15Out 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$285.00	ADPIn the Money	$14.60In the Money	$15.50In the Money	---In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$287.50	ADPIn the Money	$15.40In the Money	$17.90In the Money	$10.30In the Money	$0.00In the Money	---In the Money	4In the Money
ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$290.00	ADPIn the Money	$18.00In the Money	$20.50In the Money	---In 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	$-0.07Out of the Money	8Out of the Money	1Out of the Money	Filter Table By Strike Price of$292.50	ADPIn the Money	$20.30In the Money	$22.90In the Money	---In 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	$0.05Out of the Money	$-0.02Out of the Money	7Out of the Money	2Out of the Money	Filter Table By Strike Price of$295.00	ADPIn the Money	$23.20In the Money	$26.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.05Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$297.50	ADPIn the Money	$25.70In the Money	$29.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	15Out of the Money	29Out of the Money	Filter Table By Strike Price of$300.00	ADPIn the Money	$28.20In the Money	$31.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	18Out of the Money	28Out of the Money	Filter Table By Strike Price of$305.00	ADPIn the Money	$32.80In the Money	$36.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.90Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$310.00	ADPIn the Money	$38.10In the Money	$42.00In the Money	---In 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	37Out of the Money	Filter Table By Strike Price of$315.00	ADPIn the Money	$43.80In the Money	$46.10In the Money	---In 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	2Out of the Money	Filter Table By Strike Price of$320.00	ADPIn the Money	$47.80In the Money	$51.10In the Money	---In 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	---Out 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	$53.80In the Money	$56.10In the Money	---In 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	---Out 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	$58.10In the Money	$61.70In the Money	---In 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	3Out of the Money	Filter Table By Strike Price of$335.00	ADPIn the Money	$63.90In the Money	$66.10In the Money	---In 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	---Out 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	$68.00In the Money	$71.90In the Money	---In 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 September 06, 2024)

Put Options (expires Friday September 06, 2024)