U.S. markets close in 1 hour 17 minutes

Alliance Data Systems Corporation (ADS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
98.68-0.15 (-0.15%)
As of 2:42PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS210730C000800002021-07-21 2:39PM EDT80.0020.2018.1020.100.00--0123.63%
ADS210730C000900002021-07-21 9:55AM EDT90.0012.008.909.400.00-1168.46%
ADS210730C000950002021-07-23 12:07PM EDT95.005.604.905.400.00-16665.33%
ADS210730C000960002021-07-22 12:35PM EDT96.003.904.304.700.00-3765.33%
ADS210730C000970002021-07-26 12:37PM EDT97.003.903.704.00-0.45-10.34%203464.23%
ADS210730C000980002021-07-23 3:03PM EDT98.003.703.203.500.00-184765.28%
ADS210730C000985002021-07-26 1:40PM EDT98.502.902.953.20-0.46-13.69%101264.84%
ADS210730C000990002021-07-26 12:42PM EDT99.002.792.752.95-0.30-9.71%14965.19%
ADS210730C001000002021-07-26 1:40PM EDT100.002.202.252.50-0.53-19.41%235264.45%
ADS210730C001010002021-07-23 9:51AM EDT101.002.901.852.10+0.45+18.37%82164.21%
ADS210730C001020002021-07-26 12:12PM EDT102.001.451.501.70-0.60-29.27%67163.38%
ADS210730C001030002021-07-26 11:15AM EDT103.001.401.201.40-0.24-14.63%62163.18%
ADS210730C001040002021-07-23 3:24PM EDT104.001.500.901.100.00-273961.77%
ADS210730C001050002021-07-26 9:58AM EDT105.001.400.700.85+0.25+21.74%112061.13%
ADS210730C001060002021-07-26 12:28PM EDT106.000.600.500.70-0.33-35.48%61360.84%
ADS210730C001070002021-07-23 3:59PM EDT107.000.830.400.55+0.08+10.67%12261.18%
ADS210730C001080002021-07-26 9:35AM EDT108.001.000.300.40+0.35+53.85%145460.45%
ADS210730C001090002021-07-23 10:39AM EDT109.000.650.200.350.00-6360.94%
ADS210730C001100002021-07-26 12:57PM EDT110.000.150.150.20-0.15-50.00%473058.79%
ADS210730C001110002021-07-26 12:38PM EDT111.000.140.100.20-2.76-95.17%1160.55%
ADS210730C001120002021-07-22 3:48PM EDT112.000.200.050.25-0.10-33.33%153064.26%
ADS210730C001130002021-07-19 9:59AM EDT113.000.200.050.250.00-1367.77%
ADS210730C001140002021-07-26 1:10PM EDT114.000.060.050.15-0.08-57.14%1319866.21%
ADS210730C001150002021-07-26 12:06PM EDT115.000.100.000.20-0.05-33.33%310569.53%
ADS210730C001160002021-07-19 12:04AM EDT116.002.040.000.250.00--175.39%
ADS210730C001170002021-07-23 10:04AM EDT117.000.050.000.25-0.05-50.00%205978.71%
ADS210730C001180002021-07-22 1:41PM EDT118.000.050.000.20-0.05-50.00%1478.91%
ADS210730C001190002021-07-07 11:54AM EDT119.000.070.000.20-1.11-94.07%1982.03%
ADS210730C001200002021-07-20 10:11AM EDT120.000.130.000.200.00-11384.96%
ADS210730C001210002021-07-06 1:04PM EDT121.000.900.000.200.00-21087.89%
ADS210730C001240002021-06-21 3:29PM EDT124.001.670.000.250.00--2100.00%
ADS210730C001250002021-07-13 10:37AM EDT125.000.410.000.200.00-1099.22%
ADS210730C001300002021-07-09 10:36AM EDT130.000.370.000.200.00-10112.89%
ADS210730C001400002021-06-14 1:36PM EDT140.001.000.000.250.00--1142.19%
ADS210730C001500002021-06-25 10:14AM EDT150.000.250.000.100.00-511146.88%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS210730P000700002021-06-29 9:30AM EDT70.000.100.000.150.00--2136.72%
ADS210730P000750002021-07-21 12:12PM EDT75.000.130.000.200.00-114117.19%
ADS210730P000800002021-07-23 2:28PM EDT80.000.250.050.250.00-103499.80%
ADS210730P000850002021-07-26 9:35AM EDT85.000.250.200.30-0.32-56.14%34083.79%
ADS210730P000900002021-07-26 11:23AM EDT90.000.550.500.70-0.33-37.50%214773.93%
ADS210730P000930002021-07-26 1:39PM EDT93.001.121.001.20-0.08-6.67%102570.70%
ADS210730P000940002021-07-23 11:01AM EDT94.001.251.201.45-0.15-10.71%21969.43%
ADS210730P000950002021-07-23 3:27PM EDT95.001.371.501.70-0.58-29.74%39568.56%
ADS210730P000960002021-07-26 11:42AM EDT96.001.841.802.05-0.36-16.36%41567.82%
ADS210730P000970002021-07-23 1:22PM EDT97.002.852.202.400.00-569067.14%
ADS210730P000980002021-07-23 2:56PM EDT98.002.802.552.85-0.34-10.83%36765.97%
ADS210730P000985002021-07-22 2:01PM EDT98.504.202.853.200.00-365967.68%
ADS210730P000990002021-07-26 11:11AM EDT99.002.903.003.40-0.63-17.85%213665.82%
ADS210730P001000002021-07-26 2:09PM EDT100.003.903.603.90-0.10-2.50%14465.67%
ADS210730P001010002021-07-23 11:49AM EDT101.005.004.104.500.00-1464.36%
ADS210730P001020002021-07-23 10:52AM EDT102.005.004.805.100.00-1664.11%
ADS210730P001030002021-07-26 11:37AM EDT103.005.305.405.80-2.11-28.48%1962.70%
ADS210730P001040002021-07-23 9:42AM EDT104.006.096.106.600.00-1462.60%
ADS210730P001050002021-07-23 2:09PM EDT105.007.706.907.400.00-12362.79%
ADS210730P001060002021-07-23 10:51AM EDT106.007.427.808.400.00-12966.80%
ADS210730P001070002021-07-08 11:11AM EDT107.009.018.609.000.00-2361.38%
ADS210730P001080002021-07-06 3:02PM EDT108.008.409.5010.000.00--164.06%
ADS210730P001100002021-07-23 12:14PM EDT110.0011.7510.2012.000.00-5483.40%
ADS210730P001110002021-06-28 2:06PM EDT111.0010.4012.0013.000.00-510562.89%
ADS210730P001120002021-06-16 9:43AM EDT112.008.300.000.000.00-66660.00%
ADS210730P001130002021-07-16 1:23PM EDT113.0013.7812.9016.100.00-214970.31%
ADS210730P001140002021-07-16 10:06AM EDT114.0013.5212.4015.600.00-2081.05%
ADS210730P001150002021-07-19 10:27AM EDT115.0022.6915.7017.000.00-3257.81%
ADS210730P001170002021-06-14 2:45PM EDT117.0012.2814.6015.500.00--50.00%
ADS210730P001180002021-06-14 11:18AM EDT118.0013.1614.8016.400.00--100.00%
ADS210730P001200002021-06-14 12:14AM EDT120.0014.070.000.000.00--00.00%
ADS210730P001280002021-07-20 10:02AM EDT128.0032.4027.5031.600.00-10123.44%