ADS - Alliance Data Systems Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS180518C001900002018-04-20 11:48PM EDT190.0021.8020.4021.300.00-2139.06%
ADS180518C002000002018-04-20 9:30AM EDT200.0017.7511.9012.90+7.65+75.74%11233.58%
ADS180518C002100002018-04-20 3:52PM EDT210.006.005.606.200.00-5219529.27%
ADS180518C002200002018-04-20 2:36PM EDT220.002.112.002.45+0.11+5.50%18833528.13%
ADS180518C002300002018-04-20 12:44PM EDT230.000.750.500.90+0.25+50.00%10319928.83%
ADS180518C002400002018-04-19 12:37PM EDT240.000.200.100.550.00-9314933.52%
ADS180518C002500002018-04-09 10:13AM EDT250.000.230.000.200.00-5634.08%
ADS180518C002600002018-03-19 2:57PM EDT260.001.451.452.150.00-1062.79%
ADS180518C002800002018-03-29 3:45PM EDT280.000.100.000.30-0.10-50.00%2154.54%
ADS180518C002900002018-03-28 9:23AM EDT290.000.050.001.050.00-1165.63%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS180518P001750002018-04-19 12:43PM EDT175.000.470.251.250.00-11052.20%
ADS180518P001800002018-04-16 3:42PM EDT180.000.940.400.950.00-112442.63%
ADS180518P001850002018-04-19 3:32PM EDT185.000.820.501.150.00-211338.71%
ADS180518P001900002018-04-20 10:29AM EDT190.000.701.051.70-0.49-41.18%12736.99%
ADS180518P001950002018-04-20 11:53AM EDT195.001.601.902.15-0.13-7.51%5416033.19%
ADS180518P002000002018-04-20 3:32PM EDT200.003.032.753.20+0.49+19.29%417431.58%
ADS180518P002100002018-04-20 3:32PM EDT210.006.386.107.00-0.02-0.31%8210729.82%
ADS180518P002200002018-04-20 3:47PM EDT220.0012.4012.2013.30+1.40+12.73%311029.07%
ADS180518P002300002018-03-28 9:23AM EDT230.0016.0314.4017.900.00-110.00%