Stocks Options

LAST PRICE
304.8500
TODAY'S CHANGE (%)
Trending Down-0.3300 (-0.1081%)

Bid / Lots
273.0000/ 1
Ask / Lots
312.2300/ 1
Open / Previous Close
305.0000 / 305.1800
Day Range
Low 303.0490
High 306.1900
52 Week Range
Low 219.2100
High 306.7100
Volume
1,299,509
below 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 14.856

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	$163.00In the Money	$166.80In 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	$158.20In the Money	$160.80In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$153.40In the Money	$155.90In 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	$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	$148.00In the Money	$151.70In 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	$143.00In the Money	$147.10In 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	$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	$138.00In the Money	$140.80In 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	$133.00In the Money	$136.70In 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	$128.00In the Money	$132.10In 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	$123.00In the Money	$127.10In 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	$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	$118.00In the Money	$120.80In 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	$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	$113.40In the Money	$116.80In 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	$108.00In the Money	$112.00In 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	$103.00In the Money	$107.10In 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	$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	$98.00In the Money	$102.10In 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	$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	$93.00In the Money	$97.20In 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	$88.20In the Money	$92.10In 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	$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	$83.10In the Money	$85.80In 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	$78.10In the Money	$81.00In 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	$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	$73.10In the Money	$76.00In 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	$68.10In the Money	$71.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ADPIn the Money	$63.00In the Money	$67.20In 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	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADPIn the Money	$58.00In the Money	$62.20In 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	$2.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADPIn the Money	$53.20In the Money	$56.90In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADPIn the Money	$48.00In the Money	$52.20In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
ADPIn the Money	$43.00In the Money	$46.10In 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	$1.35Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADPIn the Money	$38.00In the Money	$42.20In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADPIn the Money	$36.20In the Money	$38.50In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADPIn the Money	$33.70In the Money	$36.00In the Money	$21.18In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	44Out of the Money
ADPIn the Money	$31.20In the Money	$33.90In 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	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	38Out of the Money
ADPIn the Money	$28.70In the Money	$31.10In the Money	$28.86In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$275.00	ADPOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.60Out of the Money	6Out of the Money	20Out of the Money
ADPIn the Money	$26.20In the Money	$28.60In 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	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$-0.48Out of the Money	15Out of the Money	16Out of the Money
ADPIn the Money	$23.70In the Money	$26.50In 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	---Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	32Out of the Money	32Out of the Money
ADPIn the Money	$21.20In the Money	$24.40In 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	---Out of the Money	$2.15Out of the Money	$0.03Out of the Money	$-1.87Out of the Money	1Out of the Money	61Out of the Money
ADPIn the Money	$18.80In the Money	$21.90In the Money	$18.72In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$285.00	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	68Out of the Money
ADPIn the Money	$16.30In the Money	$19.30In the Money	$17.15In the Money	$0.65In the Money	3In the Money	33In the Money	Filter Table By Strike Price of$287.50	ADPOut of the Money	$0.05Out of the Money	$0.95Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	11Out of the Money	108Out of the Money
ADPIn the Money	$14.00In the Money	$16.80In the Money	$16.33In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$290.00	ADPOut of the Money	---Out of the Money	$1.40Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
ADPIn the Money	$11.70In the Money	$14.20In the Money	$13.08In the Money	$-0.80In the Money	1In the Money	135In the Money	Filter Table By Strike Price of$292.50	ADPOut of the Money	---Out of the Money	$1.40Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	3Out of the Money	114Out of the Money
ADPIn the Money	$8.80In the Money	$11.80In the Money	$10.90In the Money	$-0.42In the Money	4In the Money	37In the Money	Filter Table By Strike Price of$295.00	ADPOut of the Money	---Out of the Money	$2.20Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	6Out of the Money	14Out of the Money
ADPIn the Money	$6.30In the Money	$9.50In the Money	$4.00In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$297.50	ADPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.20Out of the Money	3Out of the Money	---Out of the Money
ADPIn the Money	$4.10In the Money	$6.30In the Money	$6.45In the Money	$-0.30In the Money	31In the Money	61In the Money	Filter Table By Strike Price of$300.00	ADPOut of the Money	---Out of the Money	$1.45Out of the Money	$0.12Out of the Money	$-0.18Out of the Money	3Out of the Money	3Out of the Money
ADPUnderlying issue's last price	$2.60Underlying issue's last price	$4.10Underlying issue's last price	$4.28Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	167Underlying issue's last price	Filter Table By Strike Price of$302.50Underlying issue's last price	ADPUnderlying issue's last price	$0.10Underlying issue's last price	$1.00Underlying issue's last price	$0.35Underlying issue's last price	$-0.45Underlying issue's last price	3Underlying issue's last price	147Underlying issue's last price
ADPNear the Money	$0.70Near the Money	$1.45Near the Money	$1.65Near the Money	$-1.09Near the Money	37Near the Money	184Near the Money	Filter Table By Strike Price of$305.00	ADPIn the Money	$0.85In the Money	$2.45In the Money	$0.99In the Money	$-0.51In the Money	13In the Money	105In the Money
ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$-0.60Out of the Money	29Out of the Money	151Out of the Money	Filter Table By Strike Price of$310.00	ADPIn the Money	$3.80In the Money	$6.00In the Money	$5.17In the Money	$0.80In the Money	1In the Money	1In 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	105Out of the Money	Filter Table By Strike Price of$315.00	ADPIn the Money	$8.80In the Money	$11.40In 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	$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	$13.00In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.45Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$325.00	ADPIn the Money	$18.30In the Money	$21.40In 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	$0.12Out 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	$23.00In the Money	$27.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$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$335.00	ADPIn the Money	$28.20In the Money	$32.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.50Out 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	$33.00In the Money	$37.10In 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$345.00	ADPIn the Money	$38.00In the Money	$42.10In 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$350.00	ADPIn the Money	$43.00In the Money	$47.10In 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$355.00	ADPIn the Money	$48.00In the Money	$52.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$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$360.00	ADPIn the Money	$53.20In the Money	$57.10In 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)