Stocks Options

LAST PRICE
304.7300
TODAY'S CHANGE (%)
Trending Down-0.1200 (-0.0394%)

Bid / Lots
290.0000/ 1
Ask / Lots
315.9800/ 1
Open / Previous Close
305.6600 / 304.8500
Day Range
Low 304.1250
High 306.9200
52 Week Range
Low 223.2800
High 306.9200
Volume
1,552,646
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 14.840

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	$183.10In the Money	$186.80In 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	$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	$178.10In the Money	$181.90In 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	$1.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADPIn the Money	$173.10In the Money	$176.80In 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	$168.10In the Money	$171.90In 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	$163.10In the Money	$166.90In 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	$158.10In the Money	$161.60In 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	$153.10In the Money	$156.90In 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	$148.10In the Money	$151.80In 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	$1.80Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADPIn the Money	$143.10In the Money	$146.90In 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	$1.85Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADPIn the Money	$138.10In the Money	$142.00In 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	$133.10In the Money	$137.00In 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	$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	$128.70In the Money	$132.00In 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	$123.10In the Money	$127.00In 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	$118.10In the Money	$122.00In 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	$113.20In the Money	$116.90In 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	$108.20In 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	$0.65Out of the Money	$0.33Out of the Money	$0.28Out of the Money	1Out of the Money	110Out of the Money
ADPIn the Money	$103.30In the Money	$107.00In 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	$0.60Out of the Money	$0.34Out of the Money	$0.23Out of the Money	1Out of the Money	54Out of the Money
ADPIn the Money	$98.90In the Money	$102.00In 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	$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	$93.30In the Money	$97.00In 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	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
ADPIn the Money	$88.70In the Money	$91.90In 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	$83.20In the Money	$87.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money
ADPIn the Money	$78.20In the Money	$82.00In 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	$73.20In the Money	$77.00In the Money	$61.29In 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	$1.35Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	271Out of the Money
ADPIn the Money	$68.20In the Money	$72.00In 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	$63.20In the Money	$67.00In 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	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money
ADPIn the Money	$58.70In the Money	$62.00In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$54.00In the Money	$56.90In the Money	$56.00In the Money	$0.00In the Money	---In the Money	254In 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	$-0.58Out of the Money	64Out of the Money	522Out of the Money
ADPIn the Money	$48.20In the Money	$52.00In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$44.10In the Money	$46.90In the Money	$46.04In the Money	$-0.06In the Money	1In the Money	243In the Money	Filter Table By Strike Price of$260.00	ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	860Out of the Money
ADPIn the Money	$38.60In the Money	$42.10In 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	$0.95Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADPIn the Money	$36.30In the Money	$39.60In 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	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADPIn the Money	$34.40In the Money	$36.70In the Money	$36.30In the Money	$0.00In the Money	---In the Money	340In the Money	Filter Table By Strike Price of$270.00	ADPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	794Out of the Money
ADPIn the Money	$31.30In the Money	$34.50In 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	$1.35Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADPIn the Money	$28.40In the Money	$32.10In 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	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ADPIn the Money	$26.50In the Money	$29.60In 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	$1.20Out of the Money	$2.88Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ADPIn the Money	$24.40In the Money	$27.00In the Money	$26.40In the Money	$0.40In the Money	1In the Money	519In the Money	Filter Table By Strike Price of$280.00	ADPOut of the Money	---Out of the Money	$0.75Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
ADPIn the Money	$21.90In the Money	$24.20In 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	$1.00Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADPIn the Money	$19.20In the Money	$22.20In 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	$2.20Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ADPIn the Money	$17.10In the Money	$19.00In the Money	$11.10In the Money	$0.00In the Money	---In the Money	29In 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	$13.70In the Money	$16.10In the Money	$16.30In the Money	$0.10In the Money	14In the Money	992In the Money	Filter Table By Strike Price of$290.00	ADPOut of the Money	$0.05Out of the Money	$1.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money
ADPIn the Money	$11.40In the Money	$13.90In the Money	$10.13In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$292.50	ADPOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	1Out of the Money	19Out of the Money
ADPIn the Money	$9.80In the Money	$11.30In the Money	$9.12In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$295.00	ADPOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.17Out of the Money	$-6.93Out of the Money	2Out of the Money	20Out of the Money
ADPIn the Money	$7.30In the Money	$8.30In the Money	$7.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$297.50	ADPOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$-0.43Out of the Money	1Out of the Money	1Out of the Money
ADPIn the Money	$5.40In the Money	$5.80In the Money	$6.00In the Money	$-0.40In the Money	17In the Money	450In the Money	Filter Table By Strike Price of$300.00	ADPOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.48Out of the Money	$-0.42Out of the Money	4Out of the Money	43Out of the Money
ADPUnderlying issue's last price	$3.30Underlying issue's last price	$3.90Underlying issue's last price	$4.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4Underlying issue's last price	Filter Table By Strike Price of$302.50Underlying issue's last price	ADPUnderlying issue's last price	$1.10Underlying issue's last price	$1.30Underlying issue's last price	$0.83Underlying issue's last price	$-0.42Underlying issue's last price	12Underlying issue's last price	42Underlying issue's last price
ADPNear the Money	$2.05Near the Money	$2.30Near the Money	$2.50Near the Money	$0.16Near the Money	47Near the Money	223Near the Money	Filter Table By Strike Price of$305.00	ADPIn the Money	$2.10In the Money	$2.35In the Money	$1.80In the Money	$-0.50In the Money	17In the Money	8In the Money
ADPOut of the Money	$0.30Out of the Money	$0.60Out of the Money	$0.73Out of the Money	$-0.29Out of the Money	16Out of the Money	531Out of the Money	Filter Table By Strike Price of$310.00	ADPIn the Money	$5.20In the Money	$5.90In the Money	$4.50In the Money	$-0.75In the Money	13In the Money	3In the Money
ADPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	3Out of the Money	270Out of the Money	Filter Table By Strike Price of$315.00	ADPIn the Money	$8.30In the Money	$11.20In the Money	$9.50In the Money	$-0.65In the Money	2In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.22Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$320.00	ADPIn the Money	$13.20In the Money	$15.80In 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	$0.21Out 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	$18.30In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$330.00	ADPIn the Money	$23.20In the Money	$26.70In the Money	$46.20In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$2.15Out 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	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$2.05Out 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$340.00	ADPIn the Money	$33.20In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$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$345.00	ADPIn the Money	$38.20In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$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	$43.30In the Money	$46.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$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$355.00	ADPIn the Money	$48.20In the Money	$52.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$2.15Out 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	$53.20In the Money	$57.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$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$365.00	ADPIn the Money	$58.30In the Money	$62.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$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	$63.20In the Money	$66.70In 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$375.00	ADPIn the Money	$68.20In the Money	$72.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$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	$73.20In the Money	$77.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$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	$83.30In the Money	$87.00In 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)