$263.67
0.560.21%
近くで: Sep 25, 5:00 PM EST
$263.67
N/A
時間外: Sep 25, 4:35 PM EST
Benzinga
Benzinga
Benzinga
月曜日, 9 28
Automatic Data Processing Inc オプションチェーン
ADPNASDAQ
Automatic Data Processing Options
View Automatic Data Processing (ADP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.21
P/C Ratio (OI)
1.21
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid123.2
Ask125.7
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid116.9
Ask120.9
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid111.9
Ask115.9
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid106.9
Ask110.8
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid102
Ask105.8
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid97
Ask100.8
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid92
Ask95.8
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid87.6
Ask90.9
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid82
Ask85.5
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid77.2
Ask80.8
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid72
Ask74.7
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid67
Ask70.8
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid62.5
Ask65.2
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid57.9
Ask60.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid52
Ask55.8
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid47
Ask50.6
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price44.42Sep 23, 2026
Change
-0%
Bid42
Ask45.6
volume0
Intrest2
Strike
220
220
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid37
Ask40.5
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price32.04Sep 24, 2026
Change
-0%
Bid33.1
Ask35.5
volume0
Intrest2
Strike
230
230
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid26.9
Ask30.6
volume0
Intrest0
Strike
235
235
Last Price0.28Sep 21, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest11
Last Price37.14Sep 16, 2026
Change
-0%
Bid22.2
Ask25.9
volume0
Intrest2
Strike
240
240
Last Price0.42Sep 17, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest4
Last Price-
Change
-
Bid19.6
Ask23.5
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid18.1
Ask20.6
volume0
Intrest0
Strike
245
245
Last Price0.5Sep 23, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest25
Last Price-
Change
-
Bid15.8
Ask17.8
volume0
Intrest0
Strike
247.5
247.5
Last Price0.2Sep 25, 2026
Change
-
Bid0.05
Ask0.45
volume3
Intrest0
Last Price26.95Sep 16, 2026
Change
-0%
Bid13.5
Ask15.5
volume0
Intrest2
Strike
250
250
Last Price1.85Sep 08, 2026
Change
-0%
Bid0.1
Ask0.65
volume0
Intrest7
Last Price-
Change
-
Bid10.5
Ask13.9
volume0
Intrest0
Strike
252.5
252.5
Last Price0.6Sep 25, 2026
Change
0.2428.57%
Bid0.1
Ask0.8
volume10
Intrest1
Last Price15.15Sep 21, 2026
Change
-0%
Bid8.2
Ask11.7
volume0
Intrest2
Strike
255
255
Last Price0.98Sep 25, 2026
Change
0.4230%
Bid0.25
Ask1.55
volume1
Intrest29
Last Price7.15Sep 24, 2026
Change
-0%
Bid6.7
Ask8.9
volume0
Intrest1
Strike
257.5
257.5
Last Price1.34Sep 25, 2026
Change
0.5629.47%
Bid0.65
Ask1.6
volume1
Intrest8
Last Price6.15Sep 25, 2026
Change
0.050.81%
Bid4.8
Ask7.6
volume2
Intrest109
Strike
260
260
Last Price1.96Sep 25, 2026
Change
0.2912.89%
Bid1.65
Ask2.4
volume3
Intrest900
Last Price4.3Sep 25, 2026
Change
0.12.27%
Bid3.8
Ask4.8
volume10
Intrest364
Strike
262.5
262.5
Last Price3.1Sep 25, 2026
Change
1.735.42%
Bid1.65
Ask3.3
volume100
Intrest1
Last Price3.3Sep 25, 2026
Change
0.3511.86%
Bid2.9
Ask3.7
volume4
Intrest4
Strike
265
265
Last Price4.4Sep 25, 2026
Change
0.12.22%
Bid3.5
Ask5.1
volume65
Intrest234
Last Price2.25Sep 24, 2026
Change
-0%
Bid1.95
Ask2.55
volume0
Intrest4
Strike
267.5
267.5
Last Price-
Change
-
Bid4.6
Ask6.8
volume0
Intrest0
Last Price1.55Sep 25, 2026
Change
1.853.73%
Bid1.1
Ask2
volume5
Intrest1
Strike
270
270
Last Price7.3Sep 25, 2026
Change
1.517.05%
Bid5.4
Ask9
volume5
Intrest8
Last Price1.05Sep 25, 2026
Change
0.2519.23%
Bid0.05
Ask2.05
volume9
Intrest11
Strike
272.5
272.5
Last Price7.6Sep 22, 2026
Change
-0%
Bid8.3
Ask10.7
volume0
Intrest0
Last Price0.55Sep 25, 2026
Change
0.335.29%
Bid0.3
Ask1.75
volume34
Intrest14
Strike
275
275
Last Price8.15Sep 22, 2026
Change
-0%
Bid10.4
Ask12.8
volume0
Intrest9
Last Price0.56Sep 25, 2026
Change
2.0478.46%
Bid0.05
Ask0.8
volume21
Intrest12
Strike
277.5
277.5
Last Price-
Change
-
Bid13.1
Ask15.1
volume0
Intrest0
Last Price0.35Sep 25, 2026
Change
-0%
Bid0.05
Ask0.55
volume8
Intrest18
Strike
280
280
Last Price11.77Sep 22, 2026
Change
-0%
Bid15
Ask17.5
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
282.5
282.5
Last Price14.62Sep 22, 2026
Change
-0%
Bid17.3
Ask20.1
volume0
Intrest1
Last Price0.41Sep 23, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest11
Strike
285
285
Last Price-
Change
-
Bid19.7
Ask22.3
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
0.7693.83%
Bid-
Ask0.6
volume1
Intrest4
Strike
287.5
287.5
Last Price-
Change
-
Bid22.2
Ask24.7
volume0
Intrest0
Last Price0.6Sep 22, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest25
Strike
290
290
Last Price-
Change
-
Bid24.7
Ask27.3
volume0
Intrest0
Last Price0.55Sep 21, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest6
Strike
292.5
292.5
Last Price-
Change
-
Bid27.3
Ask30.7
volume0
Intrest0
Last Price1.78Sep 15, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest54
Strike
295
295
Last Price-
Change
-
Bid29.3
Ask33.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid32.2
Ask35.7
volume0
Intrest0
Last Price0.1Sep 23, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest127
Strike
300
300
Last Price-
Change
-
Bid34.3
Ask38.2
volume0
Intrest0
Last Price2.7Aug 28, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest16
Strike
305
305
Last Price-
Change
-
Bid39.3
Ask43.1
volume0
Intrest0
Last Price1.71Aug 31, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest8
Strike
310
310
Last Price-
Change
-
Bid44.3
Ask48.2
volume0
Intrest0
Last Price1.5Aug 31, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid49.3
Ask53.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid54.3
Ask58.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid59.6
Ask63.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid64.3
Ask68.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid69.3
Ask73.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid74.6
Ask78.2
volume0
Intrest0
Last Price0.35Aug 26, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Strike
345
345
Last Price-
Change
-
Bid79.3
Ask83.2
volume0
Intrest0
Last Price0.35Aug 26, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid84.6
Ask88.2
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved