Bulletin
Investor Alert

Automatic Data Processing Inc.

NAS: ADP

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 7, 2021, 6:57 p.m.

ADP
/zigman2/quotes/207661132/composite

$

194.72

Change

-0.17 -0.09%

Volume

Volume 41,432

Quotes are delayed by 20 min

/zigman2/quotes/207661132/composite

Previous close

$ 195.32

$ 194.89

Change

-0.43 -0.22%

Day low

Day high

$191.93

$196.57

Open

52 week low

52 week high

$127.31

$197.28

Open

OPTION CHAIN FOR AUTOMATIC DATA PROCESSING INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 77.50 82.20 115.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 72.50 77.20 120.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 67.50 72.20 125.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 62.50 67.20 130.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 57.50 62.20 135.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 52.50 57.20 140.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 47.50 52.00 145.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 42.50 47.00 150.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 37.50 42.20 155.00 quote 0.05 -0.20 1.00 0.00 0.05 6.00
quote 30.00 0.00 0.00 32.50 37.30 1.00 160.00 quote 0.05 -0.37 8.00 0.00 0.05 8.00
quote 0.00 0.00 0.00 30.00 34.80 162.50 quote 0.05 -0.75 1.00 0.00 0.05 12.00
quote 0.00 0.00 0.00 27.50 32.00 165.00 quote 0.61 0.00 0.00 0.00 0.05 15.00
quote 0.00 0.00 0.00 25.40 29.50 167.50 quote 0.07 -0.68 1.00 0.00 0.05 5.00
quote 23.77 0.00 0.00 22.90 26.80 2.00 170.00 quote 0.01 -0.15 1.00 0.00 0.05 8.00
quote 18.97 3.97 1.00 20.50 24.50 1.00 172.50 quote 0.05 0.00 25.00 0.00 0.05 57.00
quote 18.40 -0.62 1.00 18.10 21.70 1.00 175.00 quote 0.28 0.00 0.00 0.00 0.05 8.00
quote 15.42 2.51 4.00 15.50 19.20 4.00 177.50 quote 0.11 0.01 1.00 0.00 0.05 26.00
quote 11.14 2.74 3.00 12.90 17.00 1.00 180.00 quote 0.12 -0.08 1.00 0.00 0.05 47.00
quote 10.44 0.32 4.00 10.40 14.30 9.00 182.50 quote 0.14 -0.06 1.00 0.00 0.05 257.00
quote 7.70 -0.02 2.00 7.90 12.00 17.00 185.00 quote 0.01 -0.09 1.00 0.00 0.05 380.00
quote 5.92 -1.78 4.00 6.10 9.00 132.00 187.50 quote 0.14 -0.13 11.00 0.00 0.05 79.00
quote 3.20 -1.20 3.00 3.80 6.00 202.00 190.00 quote 0.20 -0.03 6.00 0.00 0.05 62.00
quote 2.70 0.90 10.00 1.25 4.40 243.00 192.50 quote 0.29 0.09 12.00 0.00 0.05 144.00
194.89 Current price as of 5/07/2021 04:00:01 PM
quote 0.10 -0.79 42.00 0.00 0.15 70.00 195.00 quote 0.15 -1.05 15.00 0.05 0.30 34.00
quote 0.10 -0.15 7.00 0.00 0.05 36.00 197.50 quote 0.00 0.00 0.00 0.95 3.20
quote 0.05 -0.05 3.00 0.00 0.05 76.00 200.00 quote 0.00 0.00 0.00 3.70 6.80
quote 0.15 0.00 1.00 0.00 0.05 139.00 202.50 quote 0.00 0.00 0.00 5.50 9.60
quote 0.03 -0.10 5.00 0.00 0.05 86.00 205.00 quote 0.00 0.00 0.00 8.00 12.10
quote 0.28 0.00 0.00 0.00 0.05 7.00 207.50 quote 0.00 0.00 0.00 10.70 14.60
quote 0.15 0.00 0.00 0.00 0.05 8.00 210.00 quote 0.00 0.00 0.00 13.00 17.10
quote 0.10 0.00 0.00 0.00 0.05 7.00 212.50 quote 0.00 0.00 0.00 15.70 19.60
quote 0.23 0.00 0.00 0.00 0.05 10.00 215.00 quote 0.00 0.00 0.00 18.20 22.10
quote 0.00 0.00 0.00 0.00 0.05 217.50 quote 0.00 0.00 0.00 20.70 24.60
quote 0.13 0.00 0.00 0.00 0.05 10.00 220.00 quote 0.00 0.00 0.00 23.20 27.10
quote 0.00 0.00 0.00 0.00 0.05 225.00 quote 0.00 0.00 0.00 28.00 32.50
quote 0.00 0.00 0.00 0.00 0.05 230.00 quote 0.00 0.00 0.00 32.70 37.50
quote 0.01 0.00 0.00 0.00 0.05 1.00 235.00 quote 0.00 0.00 0.00 37.70 42.50
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 72.50 77.30 120.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 67.70 72.30 125.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 62.80 67.30 130.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 57.50 62.30 135.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 52.50 57.40 140.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 47.60 52.40 145.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 42.50 47.40 150.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 37.80 42.30 155.00 quote 0.40 0.00 0.00 0.00 0.20 3.00
quote 0.00 0.00 0.00 32.50 37.30 160.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 30.10 34.80 162.50 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 27.60 32.30 165.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 25.50 29.30 167.50 quote 0.20 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 23.00 26.80 170.00 quote 0.17 0.00 0.00 0.00 0.25 9.00
quote 0.00 0.00 0.00 20.50 24.40 172.50 quote 0.25 0.00 0.00 0.00 0.25 71.00
quote 14.40 -1.75 3.00 18.10 21.90 2.00 175.00 quote 0.17 -1.10 1.00 0.00 0.25 25.00
quote 0.00 0.00 0.00 15.60 19.40 177.50 quote 0.18 -0.27 8.00 0.00 0.10 27.00
quote 7.05 -4.03 8.00 13.10 16.90 9.00 180.00 quote 0.10 -0.05 1.00 0.00 0.20 40.00
quote 12.00 3.02 2.00 10.60 14.40 4.00 182.50 quote 0.14 -0.12 2.00 0.05 0.25 44.00
quote 8.02 -1.08 10.00 8.50 12.00 30.00 185.00 quote 0.23 -0.17 2.00 0.10 0.25 20.00
quote 7.40 2.44 1.00 7.40 8.00 42.00 187.50 quote 0.27 -0.60 19.00 0.20 0.35 108.00
quote 3.71 -1.69 14.00 5.20 5.60 82.00 190.00 quote 0.55 -0.55 24.00 0.45 0.60 75.00
quote 3.52 -0.17 22.00 2.40 3.60 203.00 192.50 quote 1.05 -0.60 18.00 0.95 1.10 44.00
194.89 Current price as of 5/07/2021 04:00:01 PM
quote 1.96 -0.54 52.00 1.00 1.90 499.00 195.00 quote 1.85 -0.45 19.00 1.80 2.05 33.00
quote 0.86 -0.49 59.00 0.70 0.85 416.00 197.50 quote 3.20 -1.70 2.00 3.20 3.60 13.00
quote 0.30 -0.20 22.00 0.20 0.30 16.00 200.00 quote 6.70 0.00 1.00 5.10 7.00
quote 0.11 0.04 1.00 0.00 0.25 29.00 202.50 quote 0.00 0.00 0.00 6.00 9.50
quote 0.15 0.04 2.00 0.00 0.25 19.00 205.00 quote 0.00 0.00 0.00 8.00 12.20
quote 0.00 0.00 0.00 0.00 0.25 207.50 quote 0.00 0.00 0.00 10.70 14.50
quote 0.41 0.00 0.00 0.00 0.25 10.00 210.00 quote 0.00 0.00 0.00 13.20 17.00
quote 0.00 0.00 0.00 0.00 0.25 212.50 quote 0.00 0.00 0.00 15.70 19.50
quote 0.15 0.00 0.00 0.00 0.25 1.00 215.00 quote 0.00 0.00 0.00 18.00 22.00
quote 0.00 0.00 0.00 0.00 0.25 217.50 quote 0.00 0.00 0.00 20.70 24.50
quote 0.00 0.00 0.00 0.00 0.25 220.00 quote 0.00 0.00 0.00 23.20 27.00
quote 0.00 0.00 0.00 0.00 0.25 225.00 quote 0.00 0.00 0.00 28.20 32.50
quote 0.00 0.00 0.00 0.00 0.25 230.00 quote 0.00 0.00 0.00 32.70 37.50
quote 0.00 0.00 0.00 0.00 0.25 235.00 quote 0.00 0.00 0.00 38.00 42.50
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 127.50 132.30 65.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 122.50 127.20 70.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 117.50 122.20 75.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 112.50 117.20 80.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 107.50 112.30 85.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 102.50 107.20 90.00 quote 0.30 0.00 0.00 0.00 0.20 2.00
quote 78.57 0.00 0.00 97.50 102.30 95.00 quote 0.00 0.00 0.00 0.00 0.20
quote 75.20 0.00 0.00 92.50 97.20 2.00 100.00 quote 0.35 0.00 0.00 0.00 0.20 17.00
quote 0.00 0.00 0.00 87.50 92.20 105.00 quote 0.00 0.00 0.00 0.00 0.25
quote 63.55 0.00 0.00 82.50 87.20 3.00 110.00 quote 0.98 0.00 0.00 0.00 0.20 2.00
quote 37.10 0.00 0.00 77.50 82.30 115.00 quote 0.50 0.00 0.00 0.00 0.20 107.00
quote 62.08 0.00 0.00 72.50 77.20 24.00 120.00 quote 0.10 0.00 0.00 0.00 0.25 46.00
quote 0.00 0.00 0.00 67.50 72.30 125.00 quote 0.10 0.00 0.00 0.00 0.20 129.00
quote 52.09 0.00 0.00 62.50 67.00 51.00 130.00 quote 0.10 0.05 5.00 0.00 0.20 138.00
quote 47.10 0.00 0.00 57.50 62.20 19.00 135.00 quote 0.10 0.05 5.00 0.00 0.10 102.00
quote 52.00 0.00 0.00 52.50 57.30 5.00 140.00 quote 0.05 0.00 3.00 0.00 0.20 299.00
quote 47.00 0.00 0.00 47.50 52.20 50.00 145.00 quote 0.25 0.15 10.00 0.00 0.20 142.00
quote 43.00 3.50 5.00 42.50 47.20 201.00 150.00 quote 0.20 0.10 10.00 0.00 0.20 178.00
quote 38.26 -1.54 1.00 38.00 41.90 47.00 155.00 quote 0.09 0.00 0.00 0.00 0.25 290.00
quote 35.70 0.60 5.00 33.10 36.80 38.00 160.00 quote 0.15 0.06 5.00 0.00 0.25 452.00
quote 0.00 0.00 0.00 30.60 34.40 162.50 quote 0.00 0.00 0.00 0.00 0.25
quote 29.81 3.61 1.00 28.00 31.90 214.00 165.00 quote 0.13 -0.04 1.00 0.05 0.25 373.00
quote 0.00 0.00 0.00 25.70 29.40 167.50 quote 0.00 0.00 0.00 0.00 0.25
quote 23.50 -0.45 2.00 23.10 27.00 268.00 170.00 quote 0.15 -0.10 1.00 0.15 0.20 211.00
quote 0.00 0.00 0.00 20.80 24.40 172.50 quote 0.45 0.00 0.00 0.00 0.25 2.00
quote 19.45 0.95 8.00 18.30 21.90 167.00 175.00 quote 0.20 -0.10 1.00 0.10 0.20 231.00
quote 17.00 2.68 1.00 15.80 19.40 1.00 177.50 quote 0.25 0.00 19.00 0.10 0.25 46.00
quote 12.80 -2.90 3.00 13.30 17.10 264.00 180.00 quote 0.25 -0.20 6.00 0.15 0.30 913.00
quote 12.90 8.20 1.00 10.90 14.60 38.00 182.50 quote 0.35 -0.16 5.00 0.25 0.40 83.00
quote 10.20 -0.35 5.00 10.00 10.50 718.00 185.00 quote 0.62 -0.13 1.00 0.40 0.50 228.00
quote 7.40 -0.03 3.00 7.80 8.30 71.00 187.50 quote 0.79 -0.21 7.00 0.65 0.80 437.00
quote 4.10 -1.80 3.00 5.80 6.10 730.00 190.00 quote 1.35 -0.10 1.00 1.00 1.20 249.00
quote 2.90 -0.70 13.00 4.00 4.30 258.00 192.50 quote 2.00 -0.65 5.00 1.70 1.85 54.00
194.89 Current price as of 5/07/2021 04:00:01 PM
quote 2.75 -0.38 18.00 2.55 2.80 337.00 195.00 quote 3.36 -0.54 28.00 2.65 2.95 60.00
quote 1.18 -0.92 1.00 1.45 1.60 85.00 197.50 quote 4.60 -0.80 1.00 4.00 4.40 45.00
quote 0.82 -0.33 85.00 0.70 0.85 869.00 200.00 quote 6.80 0.00 0.00 5.70 6.10 23.00
quote 0.34 -0.26 1.00 0.30 0.45 139.00 202.50 quote 0.00 0.00 0.00 7.70 8.30
quote 0.40 0.25 2.00 0.05 0.25 39.00 205.00 quote 0.00 0.00 0.00 8.40 11.50
quote 0.03 -0.14 1.00 0.00 0.25 3.00 207.50 quote 0.00 0.00 0.00 10.80 14.70
quote 0.06 -0.07 1.00 0.00 0.25 757.00 210.00 quote 21.40 0.00 0.00 13.20 17.00
quote 0.45 0.00 0.00 0.00 0.25 15.00 212.50 quote 0.00 0.00 0.00 15.70 19.50
quote 0.28 0.00 0.00 0.00 0.25 6.00 215.00 quote 0.00 0.00 0.00 18.20 22.00
quote 0.18 0.00 0.00 0.00 0.25 16.00 220.00 quote 0.00 0.00 0.00 23.20 27.00
quote 0.00 0.00 0.00 0.00 0.20 225.00 quote 0.00 0.00 0.00 27.70 32.50
quote 0.15 0.00 0.00 0.00 0.25 4.00 230.00 quote 0.00 0.00 0.00 32.70 37.50
quote 0.00 0.00 0.00 0.00 0.25 240.00 quote 0.00 0.00 0.00 42.70 47.50
quote 0.10 0.00 0.00 0.00 0.25 1.00 250.00 quote 0.00 0.00 0.00 52.70 57.50
quote 0.15 0.00 0.00 0.00 0.25 10.00 260.00 quote 0.00 0.00 0.00 62.60 67.30
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 67.50 72.30 125.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 62.50 67.40 130.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 57.50 62.30 135.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 52.60 57.30 140.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 47.60 52.30 145.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 42.60 47.40 150.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 37.60 42.30 155.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 33.00 37.00 160.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 30.50 34.40 162.50 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 28.10 31.90 165.00 quote 0.00 0.00 0.00 0.05 0.25
quote 0.00 0.00 0.00 25.80 29.40 167.50 quote 0.30 -0.25 2.00 0.05 0.25 25.00
quote 0.00 0.00 0.00 23.10 27.00 170.00 quote 0.30 -0.20 1.00 0.05 0.25 2.00
quote 16.80 0.00 0.00 20.50 24.80 4.00 172.50 quote 0.40 -0.26 3.00 0.10 0.30 5.00
quote 20.48 0.00 0.00 18.00 22.10 2.00 175.00 quote 0.30 -0.50 9.00 0.15 0.35 5.00
quote 0.00 0.00 0.00 15.80 19.70 177.50 quote 0.35 -0.15 1.00 0.20 0.45 17.00
quote 15.85 0.85 10.00 13.50 17.30 13.00 180.00 quote 0.48 -0.27 1.00 0.35 0.55 34.00
quote 13.60 6.20 10.00 12.70 13.40 12.00 182.50 quote 0.95 -0.15 12.00 0.50 0.70 56.00
quote 7.28 3.18 1.00 10.40 11.10 46.00 185.00 quote 0.90 -0.48 11.00 0.75 1.00 29.00
quote 5.56 1.38 1.00 8.30 8.90 20.00 187.50 quote 1.33 -1.60 3.00 1.05 1.35 41.00
quote 6.59 1.94 1.00 6.40 6.90 18.00 190.00 quote 2.50 0.45 6.00 1.60 1.90 48.00
quote 5.20 0.60 11.00 4.60 5.10 46.00 192.50 quote 2.90 -0.50 27.00 2.35 2.55 32.00
194.89 Current price as of 5/07/2021 04:00:01 PM
quote 3.60 0.50 7.00 3.20 3.50 37.00 195.00 quote 4.00 -0.66 1.00 3.30 3.60 14.00
quote 1.75 -0.40 2.00 2.05 2.30 38.00 197.50 quote 0.00 0.00 0.00 4.60 5.00
quote 1.50 0.10 3.00 1.15 1.45 24.00 200.00 quote 0.00 0.00 0.00 6.10 6.70
quote 0.92 -0.15 2.00 0.60 0.85 97.00 202.50 quote 0.00 0.00 0.00 8.00 8.70
quote 0.35 -0.05 15.00 0.25 0.50 142.00 205.00 quote 0.00 0.00 0.00 10.10 10.80
quote 0.17 -0.80 1.00 0.05 0.30 9.00 207.50 quote 0.00 0.00 0.00 10.90 14.60
quote 0.11 0.00 1.00 0.00 0.25 1.00 210.00 quote 0.00 0.00 0.00 13.20 17.20
quote 0.00 0.00 0.00 0.00 0.25 212.50 quote 0.00 0.00 0.00 15.50 19.60
quote 0.00 0.00 0.00 0.00 0.25 215.00 quote 0.00 0.00 0.00 18.00 22.00
quote 0.00 0.00 0.00 0.00 0.25 217.50 quote 0.00 0.00 0.00 20.70 24.60
quote 0.00 0.00 0.00 0.00 0.25 220.00 quote 0.00 0.00 0.00 23.20 27.00
quote 0.00 0.00 0.00 0.00 0.25 225.00 quote 0.00 0.00 0.00 27.60 32.40
quote 0.00 0.00 0.00 0.00 0.25 230.00 quote 0.00 0.00 0.00 32.70 37.40
quote 0.00 0.00 0.00 0.00 0.25 235.00 quote 0.00 0.00 0.00 37.60 42.40

June, 2021 Options

Show

August, 2021 Options

Show

November, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.