Stocks Options

LAST PRICE
285.1600
TODAY'S CHANGE (%)
Trending Up0.5400 (0.1897%)

Bid / Lots
284.1000/ 1
Ask / Lots
285.5900/ 1
Open / Previous Close
285.7000 / 284.6200
Day Range
Low 282.6650
High 286.3000
52 Week Range
Low 205.5300
High 286.3000
Volume
1,076,780
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 17.840

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADPIn the Money	$144.20In the Money	$146.40In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$139.10In the Money	$142.20In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$134.10In the Money	$136.60In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$129.10In the Money	$131.70In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$124.40In the Money	$126.70In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$119.10In the Money	$121.60In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$114.10In the Money	$116.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$109.00In the Money	$111.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$104.10In the Money	$106.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$99.10In the Money	$101.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$94.10In the Money	$96.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$89.10In the Money	$91.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$84.00In the Money	$86.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$79.30In the Money	$81.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$74.10In the Money	$76.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$69.20In the Money	$71.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$64.20In the Money	$66.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADPIn the Money	$58.30In the Money	$61.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$54.20In the Money	$56.80In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ADPIn the Money	$49.30In the Money	$51.80In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ADPIn the Money	$44.20In the Money	$46.80In 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	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADPIn the Money	$38.40In the Money	$42.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$34.20In the Money	$36.80In 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	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADPIn the Money	$30.90In the Money	$35.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$28.60In the Money	$32.30In 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	$0.75Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADPIn the Money	$26.80In the Money	$29.80In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$23.70In the Money	$27.40In the Money	$20.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	ADPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money
ADPIn the Money	$22.30In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$262.50	ADPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$19.20In the Money	$22.10In 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	$0.60Out of the Money	$0.18Out of the Money	$-0.92Out of the Money	1Out of the Money	3Out of the Money
ADPIn the Money	$16.80In the Money	$19.40In 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	$0.10Out of the Money	$0.50Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money
ADPIn the Money	$14.90In the Money	$16.70In the Money	$6.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$270.00	ADPOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$-0.08Out of the Money	1Out of the Money	63Out of the Money
ADPIn the Money	$11.60In the Money	$14.20In 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	$0.15Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.22Out of the Money	1Out of the Money	458Out of the Money
ADPIn the Money	$9.50In the Money	$12.90In the Money	$8.61In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$275.00	ADPOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.32Out of the Money	24Out of the Money	482Out of the Money
ADPIn the Money	$8.20In the Money	$10.20In the Money	$7.33In the Money	$-1.51In the Money	2In the Money	12In the Money	Filter Table By Strike Price of$277.50	ADPOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.60Out of the Money	$-0.22Out of the Money	1Out of the Money	11Out of the Money
ADPIn the Money	$6.00In the Money	$6.50In the Money	$5.95In the Money	$0.35In the Money	4In the Money	39In the Money	Filter Table By Strike Price of$280.00	ADPOut of the Money	$0.55Out of the Money	$0.80Out of the Money	$0.75Out of the Money	$-0.53Out of the Money	6Out of the Money	41Out of the Money
ADPIn the Money	$3.60In the Money	$4.50In the Money	$3.69In the Money	$-0.46In the Money	14In the Money	121In the Money	Filter Table By Strike Price of$282.50	ADPNear the Money	$1.05Near the Money	$1.35Near the Money	$1.51Near the Money	$-0.64Near the Money	3Near the Money	10Near the Money
ADPUnderlying issue's last price	$2.10Underlying issue's last price	$2.75Underlying issue's last price	$2.35Underlying issue's last price	$-0.24Underlying issue's last price	35Underlying issue's last price	74Underlying issue's last price	Filter Table By Strike Price of$285.00Underlying issue's last price	ADPUnderlying issue's last price	$1.95Underlying issue's last price	$2.30Underlying issue's last price	$2.35Underlying issue's last price	$-0.60Underlying issue's last price	16Underlying issue's last price	3Underlying issue's last price
ADPNear the Money	$1.25Near the Money	$1.55Near the Money	$1.25Near the Money	$-0.25Near the Money	31Near the Money	1Near the Money	Filter Table By Strike Price of$287.50	ADPIn the Money	$3.20In the Money	$3.60In the Money	$3.67In the Money	$3.67In the Money	1In the Money	---In the Money
ADPOut of the Money	$0.45Out of the Money	$0.95Out of the Money	$0.55Out of the Money	$-0.47Out of the Money	6Out of the Money	186Out of the Money	Filter Table By Strike Price of$290.00	ADPIn the Money	$3.80In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	19Out of the Money	43Out of the Money	Filter Table By Strike Price of$292.50	ADPIn the Money	$6.80In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$-0.09Out of the Money	3Out of the Money	33Out of the Money	Filter Table By Strike Price of$295.00	ADPIn the Money	$8.70In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.75Out 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$297.50	ADPIn the Money	$10.90In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.75Out 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$300.00	ADPIn the Money	$13.60In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$305.00	ADPIn the Money	$17.70In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.75Out 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$310.00	ADPIn the Money	$23.10In the Money	$26.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.75Out 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$315.00	ADPIn the Money	$28.00In the Money	$31.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.75Out 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$320.00	ADPIn the Money	$32.60In the Money	$36.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.75Out 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$325.00	ADPIn the Money	$38.00In the Money	$41.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.75Out 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$330.00	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
ADPOut of the Money	---Out of the Money	$0.75Out 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	$48.10In the Money	$51.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$340.00	ADPIn the Money	$53.00In the Money	$56.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.75Out 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$345.00	ADPIn the Money	$58.00In the Money	$61.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$0.75Out 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	$62.80In the Money	$66.00In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)