ADS - Alliance Data Systems Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS171117C001550002017-10-20 11:47PM EDT155.0074.9082.2086.500.00-33111.50%
ADS171117C001850002017-10-20 11:47PM EDT185.0045.0052.6056.000.00-1168.82%
ADS171117C001950002017-10-18 11:37AM EDT195.0035.9042.5046.000.00-5757.72%
ADS171117C002000002017-10-12 1:15PM EDT200.0023.1037.3041.100.00-1253.15%
ADS171117C002100002017-10-11 3:35PM EDT210.0018.0327.8031.100.00-32242.21%
ADS171117C002200002017-10-20 9:34AM EDT220.0019.8919.2020.70+5.89+42.07%11028.55%
ADS171117C002300002017-10-20 3:55PM EDT230.0011.7911.0012.60+5.22+79.45%11312326.73%
ADS171117C002400002017-10-20 3:59PM EDT240.005.505.005.90+2.74+99.28%8616823.45%
ADS171117C002500002017-10-20 2:48PM EDT250.002.091.652.20+1.19+132.22%163222.56%
ADS171117C002600002017-10-20 3:10PM EDT260.000.600.450.70+0.30+100.00%8249022.78%
ADS171117C002700002017-10-18 3:28PM EDT270.000.220.000.300.00-45745025.12%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS171117P001700002017-09-22 11:55PM EDT170.000.400.250.350.00-2262.01%
ADS171117P001800002017-09-22 11:55PM EDT180.001.330.000.250.00-1651.47%
ADS171117P001850002017-09-22 11:55PM EDT185.001.930.000.250.00-1147.17%
ADS171117P001900002017-10-19 9:35AM EDT190.000.450.000.300.00-71144.24%
ADS171117P001950002017-10-19 11:21AM EDT195.000.200.000.350.00-53341.11%
ADS171117P002000002017-10-19 3:15PM EDT200.000.150.000.450.00-3610938.62%
ADS171117P002100002017-10-20 3:32PM EDT210.000.200.150.35-0.32-61.54%22128.37%
ADS171117P002200002017-10-20 1:07PM EDT220.000.900.650.90-0.80-47.06%64625.34%
ADS171117P002300002017-10-20 1:30PM EDT230.002.502.252.65-2.23-47.15%142724.11%
ADS171117P002400002017-10-20 3:52PM EDT240.006.506.106.60-5.30-44.92%7523.72%
ADS171117P002500002017-10-19 9:42AM EDT250.0030.5012.4013.700.00-3026.52%