Stocks Options

LAST PRICE
297.6400
TODAY'S CHANGE (%)
Trending Down-4.3500 (-1.4404%)

Bid / Lots
297.3400/ 1
Ask / Lots
298.1900/ 1
Open / Previous Close
301.9300 / 301.9900
Day Range
Low 297.0700
High 301.9545
52 Week Range
Low 227.1200
High 309.3700
Volume
1,457,744
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 14.847

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ADPIn the Money	$151.00In the Money	$154.40In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$146.20In the Money	$149.20In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$141.60In the Money	$144.50In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$136.10In the Money	$139.40In 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	$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	$131.00In the Money	$134.70In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$126.60In the Money	$129.40In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$121.00In the Money	$124.80In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$116.00In the Money	$120.30In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$111.00In the Money	$115.20In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$106.00In the Money	$109.80In 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	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$101.00In the Money	$104.80In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$96.00In the Money	$99.80In 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	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$91.00In the Money	$94.80In 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	$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	$86.00In the Money	$89.80In 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	$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	$81.00In the Money	$84.80In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$76.10In the Money	$79.80In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$71.10In the Money	$74.80In 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	$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	$66.10In the Money	$69.80In 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	$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	$61.10In the Money	$64.40In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$56.10In the Money	$59.40In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$51.00In the Money	$54.40In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ADPIn the Money	$46.20In the Money	$49.40In 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	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADPIn the Money	$41.10In the Money	$44.50In 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	$1.55Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADPIn the Money	$36.10In the Money	$39.90In 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	$2.15Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ADPIn the Money	$31.70In 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$265.00	ADPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ADPIn the Money	$28.80In the Money	$32.00In 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	$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	$26.30In the Money	$29.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ADPOut of the Money	---Out of the Money	$2.00Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ADPIn the Money	$23.70In the Money	$27.00In 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	$2.10Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADPIn the Money	$22.10In the Money	$24.30In the Money	$20.61In 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	$2.00Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ADPIn the Money	$19.50In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$277.50	ADPOut of the Money	---Out of the Money	$2.05Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADPIn the Money	$16.80In the Money	$18.80In the Money	$12.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	ADPOut of the Money	$0.05Out of the Money	$1.20Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ADPIn the Money	$14.40In the Money	$16.60In the Money	$25.23In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$282.50	ADPOut of the Money	---Out of the Money	$2.10Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ADPIn the Money	$12.50In the Money	$14.00In the Money	$12.60In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$285.00	ADPOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ADPIn the Money	$9.90In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$287.50	ADPOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.31Out of the Money	$0.31Out of the Money	1Out of the Money	---Out of the Money
ADPIn the Money	$8.30In the Money	$9.00In the Money	$19.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$290.00	ADPOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$0.32Out of the Money	2Out of the Money	1Out of the Money
ADPIn the Money	$6.10In the Money	$6.70In the Money	$6.65In the Money	$-4.06In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$292.50	ADPOut of the Money	$0.70Out of the Money	$0.95Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ADPIn the Money	$4.20In the Money	$4.60In the Money	$5.01In the Money	$-7.83In the Money	3In the Money	10In the Money	Filter Table By Strike Price of$295.00	ADPNear the Money	$1.20Near the Money	$1.55Near the Money	$1.73Near the Money	$1.53Near the Money	25Near the Money	1Near the Money
ADPUnderlying issue's last price	$2.60Underlying issue's last price	$3.00Underlying issue's last price	$2.60Underlying issue's last price	$-7.82Underlying issue's last price	16Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$297.50Underlying issue's last price	ADPUnderlying issue's last price	$1.95Underlying issue's last price	$2.50Underlying issue's last price	$2.20Underlying issue's last price	$1.30Underlying issue's last price	36Underlying issue's last price	5Underlying issue's last price
ADPNear the Money	$1.55Near the Money	$1.90Near the Money	$2.15Near the Money	$-7.25Near the Money	19Near the Money	42Near the Money	Filter Table By Strike Price of$300.00	ADPIn the Money	$3.40In the Money	$4.60In the Money	$3.65In the Money	$2.45In the Money	276In the Money	14In the Money
ADPOut of the Money	$0.75Out of the Money	$1.15Out of the Money	$0.95Out of the Money	$-2.15Out of the Money	37Out of the Money	30Out of the Money	Filter Table By Strike Price of$302.50	ADPIn the Money	$4.90In the Money	$7.20In the Money	$5.00In the Money	$3.25In the Money	1In the Money	32In the Money
ADPOut of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.43Out of the Money	$-0.77Out of the Money	22Out of the Money	64Out of the Money	Filter Table By Strike Price of$305.00	ADPIn the Money	$7.10In the Money	$9.40In the Money	$7.45In the Money	$4.35In the Money	22In the Money	76In the Money
ADPOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.60Out of the Money	6Out of the Money	40Out of the Money	Filter Table By Strike Price of$307.50	ADPIn the Money	$8.60In the Money	$10.60In the Money	$9.49In the Money	$4.39In the Money	2In the Money	45In the Money
ADPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$-0.28Out of the Money	11Out of the Money	94Out of the Money	Filter Table By Strike Price of$310.00	ADPIn the Money	$11.00In the Money	$13.20In the Money	$7.25In the Money	$0.00In the Money	---In the Money	85In the Money
ADPOut of the Money	---Out of the Money	$2.00Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$312.50	ADPIn the Money	$13.80In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$2.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$315.00	ADPIn the Money	$15.40In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.55Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$317.50	ADPIn the Money	$18.30In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.55Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$320.00	ADPIn the Money	$21.00In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$2.10Out 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	$25.60In the Money	$29.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$2.00Out 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	$30.70In the Money	$34.20In 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	$0.00Out 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	$35.80In the Money	$39.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.55Out 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	$40.00In the Money	$44.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.95Out of the Money	$0.01Out 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	$45.80In the Money	$49.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$2.00Out 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$350.00	ADPIn the Money	$50.40In the Money	$54.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$2.10Out 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	$55.40In the Money	$59.20In 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$360.00	ADPIn the Money	$60.40In the Money	$64.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$1.40Out 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	$65.40In the Money	$69.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$2.00Out 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$370.00	ADPIn the Money	$70.40In the Money	$74.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ADPOut of the Money	---Out of the Money	$2.00Out 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	$75.40In the Money	$79.20In 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 22, 2024)

Put Options (expires Friday November 22, 2024)