U.S. Markets open in 8 hrs 9 mins

Alliance Data Systems Corporation (ADS)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
244.04-1.58 (-0.64%)
At close: 4:02PM EDT
People also watch
APHAMEAMGGPNAAP
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
105.00ADS170616C00105000140.50137.00141.500.000.00%11164.84%
115.00ADS170616C00115000122.00126.90131.500.000.00%11143.36%
135.00ADS170616C00135000101.30106.70111.300.000.00%11181.35%
160.00ADS170616C0016000099.3681.7086.200.000.00%600135.67%
170.00ADS170616C0017000039.9037.9039.900.000.00%4300.00%
180.00ADS170616C0018000079.2461.9066.400.000.00%20060.16%
190.00ADS170616C0019000026.4025.3027.000.000.00%9900.00%
195.00ADS170616C0019500023.1022.3024.600.000.00%10100.00%
200.00ADS170616C0020000031.1130.9033.100.000.00%460.00%
220.00ADS170616C0022000015.8022.7025.700.000.00%41243.87%
230.00ADS170616C002300009.6014.6016.100.000.00%24633.03%
240.00ADS170616C002400007.480.000.00-1.16-13.43%400.00%
250.00ADS170616C002500002.430.000.00-1.27-34.32%5403.13%
260.00ADS170616C002600001.050.451.000.000.00%109825.98%
270.00ADS170616C002700000.350.000.400.000.00%1043228.81%
280.00ADS170616C002800000.100.000.150.000.00%12030.86%
290.00ADS170616C002900000.100.000.350.000.00%415042.87%
300.00ADS170616C003000000.370.000.150.000.00%23243.41%
320.00ADS170616C003200001.050.000.150.000.00%101050.00%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
105.00ADS170616P001050000.270.000.35-0.63-70.00%110161.13%
110.00ADS170616P001100001.000.101.850.000.00%2020197.85%
115.00ADS170616P001150001.150.252.100.000.00%111194.58%
120.00ADS170616P001200001.300.351.550.000.00%111177.64%
125.00ADS170616P001250001.350.000.300.000.00%010127.54%
150.00ADS170616P001500000.100.000.500.000.00%418102.34%
155.00ADS170616P001550000.150.000.500.000.00%2296.19%
160.00ADS170616P001600000.300.000.300.000.00%17583.98%
165.00ADS170616P001650000.050.000.250.000.00%101276.66%
170.00ADS170616P001700000.150.000.100.000.00%101664.06%
175.00ADS170616P001750000.470.000.100.000.00%10759.38%
180.00ADS170616P001800000.600.000.250.000.00%3461.33%
185.00ADS170616P001850000.490.000.100.000.00%1350.20%
190.00ADS170616P001900000.600.000.100.000.00%1650.00%
195.00ADS170616P001950001.300.000.150.000.00%1248.05%
200.00ADS170616P002000000.120.000.100.000.00%1015240.82%
220.00ADS170616P002200000.400.000.00-0.70-63.64%2012.50%
230.00ADS170616P002300001.300.000.000.1917.12%106.25%
240.00ADS170616P002400002.803.104.000.000.00%13127.05%
250.00ADS170616P002500007.687.909.200.000.00%26526.21%
260.00ADS170616P002600008.040.000.000.000.00%3280.00%