$309.38
1.660.54%
al cierre: -
$308.84
-0.54-0.17%
After hour: 4:13 PM EDT
Comments
Loading...
Automatic Data Processing (NASDAQ:ADP) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Automatic Data Processing a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Automatic Data Processing..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid168
Ask171
volume0
Intrest0
Strike
140
140
Last Price0.28Apr 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Last Price-
Change
-
Bid162.3
Ask166
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid157.5
Ask161
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid152.6
Ask156.7
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid147.6
Ask151
volume0
Intrest0
Strike
160
160
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid142.6
Ask146.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid137.5
Ask141
volume0
Intrest0
Strike
170
170
Last Price0.3Apr 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid132.7
Ask136.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid127.5
Ask131.1
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid122.5
Ask126.6
volume0
Intrest0
Strike
185
185
Last Price1.33Sep 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid117.5
Ask121
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid112.5
Ask115.8
volume0
Intrest0
Strike
195
195
Last Price1.2Oct 23, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price99.3Mar 20, 2025
Change
00%
Bid107.6
Ask111
volume0
Intrest1
Strike
200
200
Last Price1.2Apr 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid102.5
Ask106
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price90.35Jan 17, 2025
Change
00%
Bid97.5
Ask101
volume0
Intrest2
Strike
210
210
Last Price1.21Apr 08, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid92.4
Ask96.1
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price69.98Jan 10, 2025
Change
00%
Bid87.6
Ask91
volume0
Intrest1
Strike
220
220
Last Price0.91Nov 06, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest35
Last Price-
Change
-
Bid82.6
Ask86
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price65.9Mar 11, 2025
Change
00%
Bid77.6
Ask80.9
volume0
Intrest1
Strike
230
230
Last Price0.8Apr 21, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest139
Last Price-
Change
-
Bid72.6
Ask75.9
volume0
Intrest0
Strike
235
235
Last Price0.62Apr 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price51.94Apr 22, 2025
Change
00%
Bid67.8
Ask70.9
volume0
Intrest2
Strike
240
240
Last Price0.4Apr 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest9
Last Price-
Change
-
Bid62.6
Ask65.9
volume0
Intrest0
Strike
245
245
Last Price0.71Apr 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest100
Last Price56.44May 12, 2025
Change
12.2327.66%
Bid57.6
Ask61.1
volume2
Intrest6
Strike
250
250
Last Price0.07May 09, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest266
Last Price-
Change
-
Bid52.6
Ask56.1
volume0
Intrest0
Strike
255
255
Last Price0.51Apr 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Last Price28.2Apr 07, 2025
Change
00%
Bid47.6
Ask51
volume0
Intrest0
Strike
260
260
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest52
Last Price-
Change
-
Bid42.7
Ask46.1
volume0
Intrest0
Strike
265
265
Last Price0.15May 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest11
Last Price28.62Apr 17, 2025
Change
00%
Bid37.6
Ask41
volume0
Intrest35
Strike
270
270
Last Price0.05May 12, 2025
Change
0.0116.67%
Bid-
Ask0.25
volume3
Intrest574
Last Price25.21Apr 23, 2025
Change
00%
Bid35.2
Ask38.6
volume0
Intrest1
Strike
272.5
272.5
Last Price2.65Apr 22, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid32.7
Ask36.1
volume0
Intrest0
Strike
275
275
Last Price0.36May 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Last Price16.41Apr 21, 2025
Change
00%
Bid30.2
Ask33.6
volume0
Intrest1
Strike
277.5
277.5
Last Price0.32May 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price19.3Apr 23, 2025
Change
00%
Bid27.7
Ask31.1
volume0
Intrest211
Strike
280
280
Last Price0.23May 12, 2025
Change
0.0315%
Bid-
Ask1.35
volume1
Intrest386
Last Price22.67May 02, 2025
Change
00%
Bid25.1
Ask28.6
volume0
Intrest5
Strike
282.5
282.5
Last Price0.05May 12, 2025
Change
0.3587.5%
Bid-
Ask1.35
volume1
Intrest1
Last Price15.45Apr 30, 2025
Change
00%
Bid22.7
Ask26.1
volume0
Intrest10
Strike
285
285
Last Price0.28May 08, 2025
Change
00%
Bid-
Ask1
volume0
Intrest19
Last Price-
Change
-
Bid20.2
Ask23.7
volume0
Intrest0
Strike
287.5
287.5
Last Price0.1May 12, 2025
Change
1.4593.55%
Bid-
Ask1.35
volume1
Intrest4
Last Price17.06May 12, 2025
Change
1.37.08%
Bid17.6
Ask21.2
volume8
Intrest594
Strike
290
290
Last Price0.12May 12, 2025
Change
0.0840%
Bid-
Ask0.25
volume17
Intrest966
Last Price8.5May 01, 2025
Change
00%
Bid15.3
Ask18.5
volume0
Intrest8
Strike
292.5
292.5
Last Price0.39May 09, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest6
Last Price12.45May 09, 2025
Change
00%
Bid12.9
Ask16.3
volume0
Intrest12
Strike
295
295
Last Price0.3May 12, 2025
Change
0.125%
Bid-
Ask0.5
volume11
Intrest55
Last Price10.95May 08, 2025
Change
00%
Bid10.3
Ask13.8
volume0
Intrest40
Strike
297.5
297.5
Last Price0.25May 12, 2025
Change
0.4262.69%
Bid0.05
Ask1.45
volume38
Intrest23
Last Price9.35May 12, 2025
Change
0.020.21%
Bid9.6
Ask10.7
volume6
Intrest284
Strike
300
300
Last Price0.4May 12, 2025
Change
0.8668.25%
Bid-
Ask0.45
volume19
Intrest865
Last Price5.37May 12, 2025
Change
1.1117.13%
Bid7.1
Ask8.1
volume1
Intrest16
Strike
302.5
302.5
Last Price0.68May 12, 2025
Change
1.1763.24%
Bid-
Ask0.65
volume6
Intrest17
Last Price4.97May 12, 2025
Change
0.337.11%
Bid5.2
Ask6.8
volume13
Intrest51
Strike
305
305
Last Price1.22May 12, 2025
Change
1.555.15%
Bid0.5
Ask1.3
volume10
Intrest32
Last Price3.21May 12, 2025
Change
0.164.75%
Bid3.4
Ask4.1
volume8
Intrest60
Strike
307.5
307.5
Last Price2May 12, 2025
Change
0.931.03%
Bid1
Ask2.35
volume2
Intrest12
Last Price2.2May 12, 2025
Change
0.14.35%
Bid2
Ask2.7
volume32
Intrest637
Strike
310
310
Last Price3.32May 12, 2025
Change
1.8135.28%
Bid1.7
Ask3.1
volume2
Intrest100
Last Price1.08May 12, 2025
Change
0.9847.57%
Bid0.95
Ask2.1
volume15
Intrest27
Strike
312.5
312.5
Last Price5.5May 08, 2025
Change
00%
Bid2.8
Ask4.5
volume0
Intrest2
Last Price0.55May 12, 2025
Change
0.8961.81%
Bid-
Ask0.8
volume3
Intrest14
Strike
315
315
Last Price-
Change
-
Bid4.5
Ask6.3
volume0
Intrest0
Last Price0.27May 12, 2025
Change
0.028%
Bid-
Ask0.3
volume1
Intrest15
Strike
317.5
317.5
Last Price-
Change
-
Bid7.1
Ask10.2
volume0
Intrest0
Last Price0.06May 12, 2025
Change
0.1470%
Bid0.05
Ask0.35
volume10
Intrest433
Strike
320
320
Last Price40.1Apr 07, 2025
Change
00%
Bid9.7
Ask12.5
volume0
Intrest5
Last Price0.03May 12, 2025
Change
0.3291.43%
Bid-
Ask1.3
volume4
Intrest5
Strike
325
325
Last Price-
Change
-
Bid14.2
Ask17.5
volume0
Intrest0
Last Price0.1May 12, 2025
Change
0.5584.62%
Bid-
Ask0.65
volume25
Intrest484
Strike
330
330
Last Price31.15May 01, 2025
Change
00%
Bid19.1
Ask22.5
volume0
Intrest2
Last Price0.44Apr 29, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest6
Strike
335
335
Last Price36.15May 01, 2025
Change
00%
Bid24.1
Ask27.5
volume0
Intrest0
Last Price0.08May 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest430
Strike
340
340
Last Price42.3Mar 25, 2025
Change
00%
Bid29.1
Ask32.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid34.1
Ask37.6
volume0
Intrest0
Last Price0.45Apr 09, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest47
Strike
350
350
Last Price57.2Dec 19, 2024
Change
00%
Bid39.5
Ask42.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid44.5
Ask47.6
volume0
Intrest0
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest59
Strike
360
360
Last Price58.83Mar 06, 2025
Change
00%
Bid49.2
Ask52.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid54.2
Ask57.3
volume0
Intrest0
Last Price0.7Nov 25, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
370
370
Last Price67.41Mar 10, 2025
Change
00%
Bid59.1
Ask62.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid64.1
Ask67.6
volume0
Intrest0
Last Price0.35Dec 31, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Strike
380
380
Last Price-
Change
-
Bid69.7
Ask72.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid74.1
Ask77.6
volume0
Intrest0
Last Price0.34Dec 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
390
390
Last Price-
Change
-
Bid78.8
Ask82.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid89.1
Ask92.6
volume0
Intrest0
Last Price0.25Dec 09, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Strike
410
410
Last Price-
Change
-
Bid99.5
Ask102.3
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
420
420
Last Price124.48Apr 29, 2025
Change
00%
Bid109.2
Ask112.6
volume0
Intrest0