$262.17
-2.78-1.05%
At close: Dec 16, 4:00 PM EST
$262.17
N/A
After Hours: 5:41 PM EST
Comments
Loading...
Automatic Data Processing (NASDAQ:ADP) Stock, Option Chain
Option chain shows key data for Automatic Data Processing's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Automatic Data Processing.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price104.5Dec 03, 2025
Change
-0%
Bid104.6
Ask107.2
volume0
Intrest0
Strike
155
155
Last Price0.2Aug 08, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid99.6
Ask102.2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price97.09Dec 16, 2025
Change
4.164.11%
Bid94.6
Ask96.8
volume2
Intrest2
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price92.1Dec 16, 2025
Change
4.264.42%
Bid89.6
Ask92.2
volume2
Intrest2
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid84.7
Ask87.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid79.3
Ask81.9
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price80.67Dec 15, 2025
Change
-0%
Bid74.7
Ask77.2
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price75.68Dec 15, 2025
Change
-0%
Bid69.6
Ask72.2
volume0
Intrest1
Strike
190
190
Last Price0.2Nov 24, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid64.4
Ask67.3
volume0
Intrest0
Strike
195
195
Last Price0.24Oct 29, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest1
Last Price63.06Dec 11, 2025
Change
-0%
Bid59.6
Ask62.3
volume0
Intrest0
Strike
200
200
Last Price0.1Nov 28, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest1
Last Price-
Change
-
Bid54.7
Ask57.3
volume0
Intrest0
Strike
205
205
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid49.4
Ask52.3
volume0
Intrest0
Strike
210
210
Last Price0.24Nov 21, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest17
Last Price45.97Dec 16, 2025
Change
-
Bid44.6
Ask47.3
volume2
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price41.04Dec 16, 2025
Change
-
Bid39.8
Ask42.3
volume2
Intrest0
Strike
220
220
Last Price0.28Dec 09, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest63
Last Price36.36Dec 16, 2025
Change
-
Bid34.5
Ask37.3
volume1
Intrest0
Strike
225
225
Last Price0.35Dec 02, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest6
Last Price33.93Dec 16, 2025
Change
2.677.3%
Bid32.1
Ask34.8
volume1
Intrest0
Strike
227.5
227.5
Last Price0.2Dec 04, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest1
Last Price-
Change
-
Bid29.8
Ask32.3
volume0
Intrest0
Strike
230
230
Last Price0.08Dec 16, 2025
Change
0.0360%
Bid-
Ask0.15
volume4
Intrest63
Last Price-
Change
-
Bid27.3
Ask29.9
volume0
Intrest0
Strike
232.5
232.5
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest22
Last Price-
Change
-
Bid24.9
Ask27.4
volume0
Intrest0
Strike
235
235
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest26
Last Price-
Change
-
Bid22.3
Ask24.8
volume0
Intrest0
Strike
237.5
237.5
Last Price0.19Dec 16, 2025
Change
0.3866.67%
Bid0.05
Ask0.55
volume3
Intrest2
Last Price26.99Dec 15, 2025
Change
-0%
Bid20
Ask22
volume0
Intrest1
Strike
240
240
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest114
Last Price-
Change
-
Bid17.3
Ask20
volume0
Intrest0
Strike
242.5
242.5
Last Price0.55Dec 04, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest6
Last Price19Dec 11, 2025
Change
-0%
Bid14.9
Ask17.5
volume0
Intrest0
Strike
245
245
Last Price0.13Dec 15, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest18
Last Price16.3Dec 11, 2025
Change
-0%
Bid12.8
Ask14.7
volume0
Intrest0
Strike
247.5
247.5
Last Price0.34Dec 12, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest25
Last Price11.34Dec 16, 2025
Change
3.8725.44%
Bid10.4
Ask12.6
volume5
Intrest16
Strike
250
250
Last Price0.25Dec 16, 2025
Change
0.1537.5%
Bid0.2
Ask0.95
volume1
Intrest219
Last Price11.6Dec 11, 2025
Change
-0%
Bid7.9
Ask10.5
volume0
Intrest45
Strike
252.5
252.5
Last Price0.66Dec 16, 2025
Change
0.383.33%
Bid0.5
Ask0.7
volume14
Intrest60
Last Price8.7Dec 11, 2025
Change
-0%
Bid6
Ask8.2
volume0
Intrest0
Strike
255
255
Last Price0.8Dec 16, 2025
Change
0.056.67%
Bid0.6
Ask1
volume2
Intrest57
Last Price5.45Dec 16, 2025
Change
2.4531.01%
Bid4.2
Ask5.7
volume3
Intrest124
Strike
257.5
257.5
Last Price1.2Dec 16, 2025
Change
0.5790.48%
Bid1.05
Ask1.65
volume15
Intrest63
Last Price3.3Dec 16, 2025
Change
3.350%
Bid2.45
Ask3.8
volume3
Intrest417
Strike
260
260
Last Price2.43Dec 16, 2025
Change
1.23102.5%
Bid1.65
Ask2.5
volume13
Intrest141
Last Price2.65Dec 16, 2025
Change
2.9552.68%
Bid1.35
Ask2.4
volume2
Intrest202
Strike
262.5
262.5
Last Price1.65Dec 15, 2025
Change
-0%
Bid2.45
Ask4.5
volume0
Intrest16
Last Price3Dec 15, 2025
Change
-0%
Bid0.65
Ask1.45
volume0
Intrest156
Strike
265
265
Last Price2.78Dec 15, 2025
Change
-0%
Bid4.1
Ask6.3
volume0
Intrest13
Last Price0.55Dec 16, 2025
Change
1.3571.05%
Bid0.55
Ask1
volume8
Intrest65
Strike
267.5
267.5
Last Price6Dec 16, 2025
Change
2.153.85%
Bid5.9
Ask8.4
volume1
Intrest15
Last Price0.79Dec 16, 2025
Change
0.068.22%
Bid0.25
Ask0.9
volume8
Intrest382
Strike
270
270
Last Price9.58Dec 16, 2025
Change
4.1375.78%
Bid8.7
Ask10.8
volume4
Intrest186
Last Price0.45Dec 15, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest69
Strike
272.5
272.5
Last Price-
Change
-
Bid10.6
Ask13
volume0
Intrest0
Last Price0.25Dec 15, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest712
Strike
275
275
Last Price-
Change
-
Bid13
Ask15.6
volume0
Intrest0
Last Price0.22Dec 15, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest2
Strike
277.5
277.5
Last Price-
Change
-
Bid15.5
Ask17.9
volume0
Intrest0
Last Price0.15Dec 16, 2025
Change
-0%
Bid0.05
Ask0.15
volume3
Intrest168
Strike
280
280
Last Price13.55Dec 15, 2025
Change
-0%
Bid17.8
Ask20.7
volume0
Intrest186
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid20.4
Ask23
volume0
Intrest0
Last Price0.05Dec 16, 2025
Change
0.0444.44%
Bid-
Ask0.1
volume2
Intrest1
Strike
285
285
Last Price19.8Dec 15, 2025
Change
-0%
Bid22.9
Ask25.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid25.4
Ask28.2
volume0
Intrest0
Last Price0.05Dec 16, 2025
Change
0.03150%
Bid-
Ask0.15
volume1
Intrest85
Strike
290
290
Last Price23.5Dec 15, 2025
Change
-0%
Bid28
Ask30.5
volume0
Intrest28
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid32.9
Ask35.7
volume0
Intrest0
Last Price0.14Dec 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest314
Strike
300
300
Last Price34.3Dec 15, 2025
Change
-0%
Bid37.9
Ask40.5
volume0
Intrest11
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid42.9
Ask45.5
volume0
Intrest0
Last Price0.09Dec 12, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest328
Strike
310
310
Last Price44.6Dec 15, 2025
Change
-0%
Bid47.9
Ask50.5
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid52.9
Ask55.7
volume0
Intrest0
Last Price0.05Dec 02, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest216
Strike
320
320
Last Price34Oct 14, 2025
Change
-0%
Bid57.9
Ask60.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid62.9
Ask65.5
volume0
Intrest0
Last Price0.37Dec 01, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest175
Strike
330
330
Last Price21Jun 09, 2025
Change
-0%
Bid67.9
Ask70.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
335
335
Last Price67.5Dec 12, 2025
Change
-0%
Bid72.9
Ask75.7
volume0
Intrest0
Last Price0.03Nov 14, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest99
Strike
340
340
Last Price34.5Jun 12, 2025
Change
-0%
Bid77.7
Ask80.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid82.9
Ask85.7
volume0
Intrest0
Last Price0.1Nov 14, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest26
Strike
350
350
Last Price-
Change
-
Bid87.7
Ask90.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid92.7
Ask95.7
volume0
Intrest0
Last Price0.05Nov 14, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest27
Strike
360
360
Last Price-
Change
-
Bid98.2
Ask100.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid107.9
Ask110.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid117.9
Ask120.7
volume0
Intrest0
Last Price0.05Sep 03, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest5
Strike
390
390
Last Price-
Change
-
Bid127.9
Ask130.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid137.9
Ask140.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid148
Ask150.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid157.9
Ask160.7
volume0
Intrest0
