U.S. Markets closed

Alliance Data Systems Corporation (ADS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
228.62+2.17 (+0.96%)
At close: 4:02PM EDT

228.62 0.00 (0.00%)
After hours: 4:37PM EDT

People also watch
APHAMEAMGGPNTSS
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS170818C002000002017-08-11 5:11PM EDT200.0025.7020.3024.700.00-110.00%
ADS170818C002100002017-08-11 5:11PM EDT210.0015.8011.1014.600.00-11110.00%
ADS170818C002200002017-08-16 1:09PM EDT220.008.407.709.60+4.30+104.88%25050058.11%
ADS170818C002300002017-08-16 12:07PM EDT230.001.300.751.30+0.10+8.33%42828.22%
ADS170818C002400002017-08-11 9:33AM EDT240.000.200.000.20+0.05+33.33%211142.77%
ADS170818C002500002017-08-10 1:20PM EDT250.000.050.000.150.00-127958.59%
ADS170818C002600002017-08-04 1:00PM EDT260.000.150.000.20-0.49-76.56%11883.20%
ADS170818C002700002017-07-27 9:45AM EDT270.000.240.000.150.00-24399.41%
ADS170818C002800002017-08-16 9:37AM EDT280.000.100.000.25+0.03+42.86%255126.17%
ADS170818C002900002017-08-16 9:37AM EDT290.000.070.000.15-0.40-85.11%210135.16%
ADS170818C003000002017-07-07 10:38AM EDT300.000.640.500.80-1.05-62.13%22209.38%
ADS170818C003100002017-06-22 6:02PM EDT310.000.600.600.850.00-88233.79%
ADS170818C003200002017-06-22 6:02PM EDT320.000.300.250.700.00-1212234.96%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS170818P001500002017-06-30 11:57PM EDT150.000.140.000.150.00-10232.81%
ADS170818P002000002017-08-11 9:33AM EDT200.000.220.000.35+0.04+22.22%2895.90%
ADS170818P002100002017-08-15 10:40AM EDT210.000.050.000.250.00-76461.91%
ADS170818P002200002017-08-16 12:14PM EDT220.000.100.050.20-0.15-60.00%3955536.04%
ADS170818P002300002017-08-16 2:22PM EDT230.002.512.152.75-1.49-37.25%753429.30%
ADS170818P002400002017-08-15 2:46PM EDT240.0012.4510.5012.600.00-21171.83%
ADS170818P002500002017-08-15 10:09AM EDT250.0028.0020.4022.500.00-1358.01%
ADS170818P002600002017-08-14 1:11PM EDT260.0038.9030.1032.700.00-120767.97%
ADS170818P002700002017-08-04 2:29PM EDT270.0031.2030.1032.40+3.90+14.29%370.00%
ADS170818P003500002017-07-21 11:53PM EDT350.00105.80111.30115.500.00-110.00%