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)

2025-06-02 15:59:59 ET (Delayed)
Bid: 
323.6
Ask: 
521.28
Vol: 
1,502,572
Last: 
325.8
Change: 
+0.27 (+0.0829%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 320.000
5.45
-1.9
6.3
7
1
0.2
0.8056
0.039
102
ADP 322.500
3.8
-1.65
4.4
6.5
6
0.26
0.7049
0.0525
24
ADP 325.000
2.3
-1.3
2.75
3.2
7
0.18
0.5656
0.0638
323
ADP 327.500
0.87
-1.33
0.6
2.2
1
0.18
0.4017
0.0653
25
ADP 330.000
0.35
-0.9
0.6
1
58
0.17
0.2504
0.0542
66
ADP 332.500
0.3
-0.475
0.25
0.75
4
0.19
0.1423
0.0376
85
Fri Jun 06 2025
Strike
ADP 320.000
ADP 322.500
ADP 325.000
ADP 327.500
ADP 330.000
ADP 332.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 320.000
0.82
-0.18
0.3
1.85
14
0.21
-0.1958
0.0394
42
ADP 322.500
1.35
-0.6
1
1.55
10
0.2
-0.2979
0.0532
38
ADP 325.000
2.25
-0.15
1.75
2.35
25
0.18
-0.4395
0.0648
54
ADP 327.500
3.32
+0
2.9
3.5
0
0.16
-0.6065
0.0664
16
ADP 330.000
0
+0
4.6
5.5
0
0.18
-0.7606
0.0552
0
ADP 332.500
9.7
+2.6
5.6
8.2
1
0.2
-0.8703
0.0383
1
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 320.000
8.8
+0
7.7
8.5
0
0.2
0.7201
0.031
2
ADP 322.500
5.49
-1.36
5.9
6.6
11
0.19
0.6438
0.0364
16
ADP 325.000
3.8
-1.4
4.2
5.1
8
0.19
0.551
0.0403
32
ADP 327.500
3.2
+0
2.95
3.8
0
0.18
0.4488
0.0412
1
ADP 330.000
2.01
-0.59
1.9
2.8
7
0.18
0.3496
0.0386
15
ADP 332.500
2.2
+0
1.25
1.95
0
0.18
0.2656
0.0334
2
Fri Jun 13 2025
Strike
ADP 320.000
ADP 322.500
ADP 325.000
ADP 327.500
ADP 330.000
ADP 332.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 320.000
3.4
+0.6
2.25
2.95
3
0.2
-0.3299
0.0326
15
ADP 322.500
4.2
+0
2.8
3.8
0
0.18
-0.4112
0.037
3
ADP 325.000
4.6
+0.05
2.95
4.8
3
0.19
-0.506
0.0396
7
ADP 327.500
5.7
+0
4.9
6.1
0
0.19
-0.6056
0.0391
4
ADP 330.000
0
+0
6.8
7.6
0
0.17
-0.6975
0.0354
0
ADP 332.500
0
+0
8.7
10.8
0
0.22
-0.7729
0.0299
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 317.500
8.4
+0
10.2
11.3
0
0.21
0.7533
0.0259
9
ADP 320.000
6.9
-2.3
8.2
9.2
3
0.2
0.6911
0.0299
989
ADP 325.000
5.1
-0.75
4.9
6.1
1
0.19
0.5327
0.0354
14
ADP 330.000
2.29
-1.11
2.45
3.2
8
0.17
0.3586
0.0332
693
ADP 335.000
1.25
-0.45
1.15
1.6
2
0.17
0.2195
0.0251
42
ADP 340.000
0.52
-0.33
0.5
0.95
1
0.17
0.1321
0.0169
322
Fri Jun 20 2025
Strike
ADP 317.500
ADP 320.000
ADP 325.000
ADP 330.000
ADP 335.000
ADP 340.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 317.500
4.04
+0
2.3
2.85
0
0.19
-0.2919
0.025
9
ADP 320.000
4.9
+0
2.75
3.5
0
0.18
-0.3531
0.0283
100
ADP 325.000
7
+1.8
4.5
5.6
78
0.17
-0.5036
0.0326
146
ADP 330.000
11.46
+0
6.7
8.6
0
0.17
-0.6652
0.0308
3
ADP 335.000
0
+0
10.6
12.6
0
0.16
-0.7942
0.0236
0
ADP 340.000
17.68
+0
14
17.7
0
0.16
-0.8761
0.0162
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 315.000
8.12
+0
12.8
13.8
0
0.2
0.756
0.0204
3
ADP 320.000
0
+0
8.8
10.1
0
0.19
0.6553
0.0254
0
ADP 325.000
5.3
+0
5.6
6.9
0
0.18
0.5248
0.0285
14
ADP 330.000
3.3
+0
3.2
4.3
0
0.17
0.3829
0.0275
7
ADP 335.000
2.45
+0
1.8
2.95
0
0.18
0.2614
0.0228
37
ADP 340.000
1.55
+0
0.8
1.8
0
0.17
0.1758
0.0172
2
Fri Jun 27 2025
Strike
ADP 315.000
ADP 320.000
ADP 325.000
ADP 330.000
ADP 335.000
ADP 340.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 315.000
3
+0
1.75
3.2
0
0.2
-0.2699
0.0193
13
ADP 320.000
8.5
+0
3.5
4.9
0
0.19
-0.3675
0.0241
4
ADP 325.000
5.9
+0
5.5
6.4
0
0.18
-0.4942
0.0276
4
ADP 330.000
0
+0
8.1
9.5
0
0.17
-0.6339
0.0272
0
ADP 335.000
0
+0
10.5
13.9
0
0.17
-0.7548
0.0229
0
ADP 340.000
0
+0
15.4
17.9
0
0.19
-0.8397
0.0172
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.