Cboe Global Markets

ADP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Automatic Data Processing Inc (adp)

2025-05-21 15:59:59 ET (Delayed)
Bid: 
303.44
Ask: 
327.85
Vol: 
1,892,350
Last: 
321.73
Change: 
-1.61 (+-0.499%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 315.000
8.6
+1
6
9.7
4
0.24
0.883
0.0301
36
ADP 317.500
3.84
+0
3.9
7.2
0
0.22
0.8148
0.046
3
ADP 320.000
3.32
-0.33
3.2
4.4
69
0.24
0.6971
0.0677
92
ADP 325.000
0.8
-0.325
0.3
1.25
35
0.2
0.3098
0.075
56
ADP 330.000
0.2
-0.125
0
1.5
2
0.33
0.0969
0.0307
119
ADP 335.000
0.05
-0.075
0
0.7
9
0.37
0.0372
0.012
11
Fri May 23 2025
Strike
ADP 315.000
ADP 317.500
ADP 320.000
ADP 325.000
ADP 330.000
ADP 335.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 315.000
0.35
-0.225
0.2
1.75
20
0.38
-0.1169
0.0301
38
ADP 317.500
0.55
-0.4
0.4
0.75
28
0.24
-0.1849
0.046
18
ADP 320.000
1.4
-0.2
0.05
1.65
37
0.2
-0.3025
0.0676
52
ADP 325.000
3.1
-1
2.95
4.4
2
0.24
-0.6898
0.075
12
ADP 330.000
0
+0
5.8
9.1
0
0.18
-0.903
0.0308
0
ADP 335.000
0
+0
11
13.3
0
0
-0.9629
0.012
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 315.000
9.28
+0.88
7.4
11.3
1
0.2
0.785
0.0275
12
ADP 317.500
7.1
+0.35
6.1
8.4
1
0.19
0.7248
0.0343
19
ADP 320.000
5.65
+0.55
3.7
7
8
0.18
0.642
0.0416
123
ADP 322.500
0
+0
0
0
0
0
0
0
0
ADP 325.000
2.65
+0.325
1.25
4.1
4
0.2
0.4184
0.0462
23
ADP 327.500
0
+0
0
0
0
0
0
0
0
Fri May 30 2025
Strike
ADP 315.000
ADP 317.500
ADP 320.000
ADP 322.500
ADP 325.000
ADP 327.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 315.000
1.5
+0
0.65
2.25
0
0.22
-0.2183
0.028
7
ADP 317.500
2.1
+0.075
0.7
2.15
1
0.18
-0.2798
0.0349
1
ADP 320.000
2.53
-0.095
1.05
3.9
24
0.19
-0.3648
0.0424
39
ADP 322.500
0
+0
0
0
0
0
0
0
0
ADP 325.000
5.1
+0.05
3
5.1
16
0.14
-0.5935
0.0471
12
ADP 327.500
0
+0
0
0
0
0
0
0
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.