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)

2025-04-29 15:50:43 ET (Delayed)
Bid: 
295.44
Ask: 
295.56
Vol: 
1,102,811
Last: 
295.48
Change: 
+1.91 (+0.6506%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 290.000
9.3
+1.05
7.4
9.8
34
0.5
0.6526
0.024
35
ADP 292.500
7.6
+0.9
5.9
8.9
13
0.55
0.5914
0.0258
22
ADP 295.000
6.28
+0.93
5.9
6.7
36
0.56
0.5258
0.027
17
ADP 297.500
4.98
+0.83
4.6
5.2
28
0.54
0.4575
0.0274
19
ADP 300.000
3.6
+0.45
3.6
4.1
23
0.54
0.3887
0.0269
57
ADP 302.500
2.62
+0.27
0.95
3.2
38
0.44
0.3217
0.0256
5
Fri May 02 2025
Strike
ADP 290.000
ADP 292.500
ADP 295.000
ADP 297.500
ADP 300.000
ADP 302.500
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 290.000
3.7
-1
3.4
4
36
0.57
-0.3475
0.0241
29
ADP 292.500
4.66
-1.04
4.3
5.3
12
0.58
-0.4089
0.0259
4
ADP 295.000
5.45
-1.45
5.3
5.9
92
0.55
-0.4746
0.0271
8
ADP 297.500
8.5
+0
5.5
7
0
0.49
-0.5432
0.0275
2
ADP 300.000
8.2
-1.55
6.3
10.2
1
0.53
-0.6123
0.027
21
ADP 302.500
11.9
+0.45
8.5
11.5
2
0.54
-0.6796
0.0257
3
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 290.000
10.23
+1.13
8.3
12.3
2
0.37
0.6361
0.021
13
ADP 292.500
7.1
+0
6.8
9.7
0
0.34
0.5831
0.0224
3
ADP 295.000
7.16
+0.91
5.2
9.3
24
0.35
0.5263
0.0233
1
ADP 297.500
5.75
+0.75
5.5
6.3
1
0.35
0.467
0.0238
1
ADP 300.000
4.75
+0.8
4.5
5
15
0.34
0.4067
0.0237
175
ADP 302.500
3.55
+0.475
3.3
5
6
0.36
0.3472
0.0229
0
Fri May 09 2025
Strike
ADP 290.000
ADP 292.500
ADP 295.000
ADP 297.500
ADP 300.000
ADP 302.500
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 290.000
4.7
-0.75
4.4
4.8
15
0.37
-0.3637
0.0211
2
ADP 292.500
5.4
-1.05
4.4
5.6
3
0.33
-0.4169
0.0224
0
ADP 295.000
6.5
-1.1
4.6
6.7
5
0.31
-0.4739
0.0234
1
ADP 297.500
0
+0
5.6
8
0
0.3
-0.5334
0.0239
0
ADP 300.000
10.3
-0.05
7
10.6
1
0.32
-0.594
0.0238
10
ADP 302.500
0
+0
9
12.4
0
0.34
-0.6538
0.023
0
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 290.000
11.12
+0.87
9.5
12.9
66
0.31
0.6358
0.0187
707
ADP 292.500
7.1
+0
8.2
11.8
0
0.32
0.5889
0.0198
4
ADP 295.000
8.2
+1
6.2
10.2
8
0.3
0.539
0.0207
5
ADP 297.500
6.9
+0
4.9
8.7
0
0.29
0.4866
0.0212
40
ADP 300.000
5.73
+0.83
4.1
6.3
5
0.27
0.4328
0.0213
337
ADP 302.500
4
+0.1
2.8
6.4
2
0.28
0.3788
0.021
10
Fri May 16 2025
Strike
ADP 290.000
ADP 292.500
ADP 295.000
ADP 297.500
ADP 300.000
ADP 302.500
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 290.000
5.34
-0.81
4.7
5.9
27
0.31
-0.3679
0.0189
483
ADP 292.500
7.3
+0
4.3
8.1
0
0.31
-0.4154
0.02
5
ADP 295.000
7.71
-0.59
7
9.3
7
0.34
-0.4661
0.021
3
ADP 297.500
8.48
-1.12
6.6
10.4
2
0.3
-0.5195
0.0215
2
ADP 300.000
9.4
-1.55
8.1
11.6
61
0.3
-0.5743
0.0217
1671
ADP 302.500
0
+0
9
13
0
0.29
-0.6294
0.0214
0
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 285.000
12.5
+0
13.8
17.2
0
0.29
0.7091
0.0151
1
ADP 290.000
10.3
+0
10.1
14
0
0.28
0.632
0.0174
1
ADP 295.000
9.1
+1.1
8.5
9.4
1
0.27
0.5424
0.0191
2
ADP 300.000
5.6
+0
6
7.8
1
0.28
0.4442
0.0198
7
ADP 305.000
3.2
+0
3.9
4.9
0
0.26
0.3447
0.0191
6
ADP 310.000
2.68
+0.38
2.4
2.95
4
0.25
0.2531
0.017
7
Fri May 23 2025
Strike
ADP 285.000
ADP 290.000
ADP 295.000
ADP 300.000
ADP 305.000
ADP 310.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 285.000
0
+0
2.2
6.4
0
0.3
-0.2942
0.0153
0
ADP 290.000
6.13
-0.62
3.8
7.9
1
0.29
-0.3725
0.0176
0
ADP 295.000
0
+0
6.1
9.8
0
0.28
-0.464
0.0195
0
ADP 300.000
0
+0
8.2
12
0
0.27
-0.5646
0.0203
0
ADP 305.000
0
+0
11.1
14.9
0
0.26
-0.6671
0.0196
0
ADP 310.000
0
+0
14.5
18.4
0
0.25
-0.7623
0.0176
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 285.000
0
+0
14.7
18.4
0
0.29
0.6938
0.0139
0
ADP 290.000
0
+0
11
14.8
0
0.27
0.6234
0.0158
0
ADP 295.000
9.6
+0.4
9.3
11
1
0.27
0.5423
0.0172
1
ADP 300.000
9.23
+0
5.2
9.3
0
0.26
0.4538
0.0179
1
ADP 305.000
6.88
+0
3.4
6.9
0
0.25
0.3637
0.0175
2
ADP 310.000
2.92
+0
1.6
5.2
0
0.24
0.2792
0.016
1
Fri May 30 2025
Strike
ADP 285.000
ADP 290.000
ADP 295.000
ADP 300.000
ADP 305.000
ADP 310.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADP 285.000
0
+0
3.7
6.9
0
0.3
-0.3086
0.0141
0
ADP 290.000
0
+0
4.4
8.5
0
0.27
-0.3802
0.016
0
ADP 295.000
8.63
-1.17
6.6
10.3
3
0.27
-0.4629
0.0175
1
ADP 300.000
10.17
+0
8.7
12.8
0
0.26
-0.5536
0.0183
1
ADP 305.000
0
+0
11.7
15.6
0
0.25
-0.6466
0.018
0
ADP 310.000
0
+0
15.1
18.9
0
0.24
-0.7345
0.0167
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.