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)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
280.32
Ask: 
477.5
Vol: 
2,188,071
Last: 
299.46
Change: 
+1.96 (+0.6543%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 292.500
10.75
+5.45
8.5
11
2
0.35
0.7003
0.0238
53
ADP 295.000
4.6
+0
7
9.1
0
0.35
0.643
0.0268
34
ADP 297.500
6.4
+2.775
6
6.9
1
0.34
0.5763
0.0295
11
ADP 300.000
5.2
+2.325
4.5
5.5
6
0.34
0.501
0.0315
458
ADP 302.500
3.99
+2.14
3.3
4.2
1
0.32
0.4192
0.0322
16
ADP 305.000
2.91
+1.435
2.25
3
11
0.31
0.3356
0.0313
38
Thu Apr 17 2025
Strike
ADP 292.500
ADP 295.000
ADP 297.500
ADP 300.000
ADP 302.500
ADP 305.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 292.500
3.1
-4.95
2.4
3.1
2
0.37
-0.3022
0.024
7
ADP 295.000
7.2
+0
3
3.6
0
0.35
-0.3608
0.0271
5
ADP 297.500
4
-6.9
3.8
4.5
1
0.34
-0.4285
0.0298
17
ADP 300.000
4.56
-8.09
4.8
6.2
1
0.35
-0.5051
0.0319
164
ADP 302.500
8.5
-5.7
4.1
6.9
1
0.32
-0.5883
0.0327
45
ADP 305.000
13.5
+0
6.9
8.2
0
0.28
-0.6733
0.0317
30
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 292.500
10
+2.45
10.8
13
1
0.33
0.6669
0.0192
107
ADP 295.000
10.1
+4
9.5
11.4
5
0.33
0.6202
0.0209
50
ADP 297.500
7.32
+2.47
7.7
10
11
0.32
0.5681
0.0224
12
ADP 300.000
6.7
+3.075
5.7
8.5
34
0.3
0.5113
0.0235
18
ADP 302.500
5.95
+3.525
4.8
6.4
8
0.29
0.4512
0.024
122
ADP 305.000
4.75
+2.725
4.2
5.7
10
0.3
0.3899
0.0238
18
Fri Apr 25 2025
Strike
ADP 292.500
ADP 295.000
ADP 297.500
ADP 300.000
ADP 302.500
ADP 305.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 292.500
7.46
-1.99
4.2
4.7
1
0.33
-0.3356
0.0194
3
ADP 295.000
8.8
+0
4.5
5.5
0
0.32
-0.3829
0.0211
32
ADP 297.500
18.6
+0
4.7
7.1
0
0.3
-0.4356
0.0226
1
ADP 300.000
20.4
+0
6.8
8.5
0
0.32
-0.4937
0.0238
7
ADP 302.500
0
+0
8
9.3
0
0.31
-0.5549
0.0243
0
ADP 305.000
22.9
+0
8.1
9.9
0
0.26
-0.6173
0.0242
32
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.