Stocks Options

LAST PRICE
275.9100
TODAY'S CHANGE (%)
Trending Down-3.5000 (-1.2526%)

Bid / Lots
275.9200/ 1
Ask / Lots
300.5000/ 1
Open / Previous Close
279.4500 / 279.4100
Day Range
Low 275.4300
High 281.1400
52 Week Range
Low 205.5300
High 281.5400
Volume
1,521,123
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 18.083

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADPIn the Money	$148.70In the Money	$153.10In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$143.60In the Money	$148.10In the Money	$133.31In 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	$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	$138.90In the Money	$143.10In 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	$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	$133.60In the Money	$138.10In the Money	$123.74In 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	$128.80In the Money	$133.10In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$123.70In the Money	$128.10In the Money	$112.00In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADPIn the Money	$118.60In the Money	$122.50In the Money	$97.26In 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	$113.60In the Money	$117.90In the Money	$103.73In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$108.80In the Money	$113.10In the Money	$88.40In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADPIn the Money	$103.70In the Money	$108.10In the Money	$82.30In 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	$98.70In the Money	$103.10In the Money	$78.01In 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	$93.90In the Money	$98.10In the Money	$72.00In 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	$88.80In the Money	$93.10In 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	$83.60In the Money	$88.00In 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	$78.80In the Money	$83.10In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$73.90In the Money	$78.10In the Money	$49.30In 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	$1.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADPIn the Money	$63.80In the Money	$67.50In 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	$2.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
ADPIn the Money	$58.80In the Money	$63.10In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADPIn the Money	$53.80In the Money	$58.20In 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	$2.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADPIn the Money	$50.10In the Money	$53.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ADPIn the Money	$43.90In the Money	$48.20In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
ADPIn the Money	$40.10In the Money	$42.80In 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	9Out of the Money
ADPIn the Money	$35.10In the Money	$37.80In the Money	$25.75In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	767Out of the Money
ADPIn the Money	$32.60In 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$242.50	ADPOut of the Money	---Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADPIn the Money	$30.20In the Money	$32.80In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ADPIn the Money	$27.60In the Money	$30.30In the Money	$0.00In 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	$2.15Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money
ADPIn the Money	$23.90In the Money	$28.20In the Money	$29.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$250.00	ADPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	348Out of the Money
ADPIn the Money	$22.60In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$252.50	ADPOut of the Money	---Out of the Money	$2.20Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADPIn the Money	$20.20In the Money	$22.90In 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	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ADPIn the Money	$16.90In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$257.50	ADPOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADPIn the Money	$14.40In the Money	$18.40In the Money	$17.80In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$260.00	ADPOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.15Out of the Money	$0.05Out of the Money	27Out of the Money	604Out of the Money
ADPIn the Money	$11.90In the Money	$15.80In the Money	$15.80In 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	$0.90Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ADPIn the Money	$9.40In the Money	$12.90In the Money	$12.18In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$265.00	ADPOut of the Money	$0.10Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$-0.17Out of the Money	10Out of the Money	33Out of the Money
ADPIn the Money	$7.00In the Money	$10.20In the Money	$10.70In 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	$0.30Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ADPIn the Money	$4.60In the Money	$8.00In the Money	$8.40In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$270.00	ADPOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.26Out of the Money	$0.08Out of the Money	11Out of the Money	81Out of the Money
ADPIn the Money	$3.50In the Money	$4.40In the Money	$7.80In the Money	$0.50In the Money	1In the Money	43In the Money	Filter Table By Strike Price of$272.50	ADPOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.35Out of the Money	$0.03Out of the Money	6Out of the Money	51Out of the Money
ADPUnderlying issue's last price	$2.05Underlying issue's last price	$4.40Underlying issue's last price	$3.18Underlying issue's last price	$-2.78Underlying issue's last price	5Underlying issue's last price	133Underlying issue's last price	Filter Table By Strike Price of$275.00Underlying issue's last price	ADPUnderlying issue's last price	$0.55Underlying issue's last price	$1.35Underlying issue's last price	$1.30Underlying issue's last price	$0.60Underlying issue's last price	12Underlying issue's last price	49Underlying issue's last price
ADPNear the Money	$0.85Near the Money	$1.15Near the Money	$1.13Near the Money	$-2.07Near the Money	3Near the Money	31Near the Money	Filter Table By Strike Price of$277.50	ADPIn the Money	$2.25In the Money	$4.30In the Money	$1.90In the Money	$0.58In the Money	13In the Money	30In the Money
ADPOut of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.82Out of the Money	$-1.53Out of the Money	17Out of the Money	344Out of the Money	Filter Table By Strike Price of$280.00	ADPIn the Money	$4.00In the Money	$4.70In the Money	$2.50In the Money	$0.40In the Money	2In the Money	13In the Money
ADPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$-0.84Out of the Money	4Out of the Money	553Out of the Money	Filter Table By Strike Price of$282.50	ADPIn the Money	$5.60In the Money	$8.30In the Money	$4.80In the Money	$1.85In the Money	1In the Money	6In the Money
ADPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	5Out of the Money	60Out of the Money	Filter Table By Strike Price of$285.00	ADPIn the Money	$6.80In the Money	$10.70In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In the Money
ADPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$287.50	ADPIn the Money	$9.50In the Money	$13.40In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In the Money
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	99Out of the Money	Filter Table By Strike Price of$290.00	ADPIn the Money	$12.00In the Money	$15.90In the Money	$22.85In 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$292.50	ADPIn the Money	$14.50In the Money	$18.40In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$295.00	ADPIn the Money	$17.00In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$2.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$297.50	ADPIn the Money	$19.50In the Money	$23.70In the Money	$23.70In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$300.00	ADPIn the Money	$22.00In the Money	$26.30In the Money	$33.21In 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	1Out of the Money	33Out of the Money	Filter Table By Strike Price of$305.00	ADPIn the Money	$26.90In the Money	$30.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	48Out of the Money	Filter Table By Strike Price of$310.00	ADPIn the Money	$32.00In the Money	$35.90In the Money	$41.00In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$315.00	ADPIn the Money	$36.90In the Money	$40.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$320.00	ADPIn the Money	$42.00In the Money	$46.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$330.00	ADPIn the Money	$51.90In the Money	$55.90In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$340.00	ADPIn the Money	$61.90In the Money	$65.90In 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$350.00	ADPIn the Money	$72.00In the Money	$75.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out 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	$82.00In the Money	$85.90In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)