U.S. Markets close in 4 hrs 41 mins

Alliance Data Systems Corporation (ADS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
227.44-1.18 (-0.52%)
As of 11:16AM EDT. Market open.
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%
ADS170818C002200002017-08-17 10:04AM EDT220.007.506.007.80-0.90-10.71%7536437.79%
ADS170818C002300002017-08-16 12:07PM EDT230.001.300.100.600.00-42823.05%
ADS170818C002400002017-08-17 10:10AM EDT240.000.050.000.10-0.15-75.00%111340.43%
ADS170818C002500002017-08-10 1:20PM EDT250.000.050.000.150.00-127961.52%
ADS170818C002600002017-08-04 1:00PM EDT260.000.150.000.20-0.49-76.56%11885.94%
ADS170818C002700002017-07-27 9:45AM EDT270.000.240.000.150.00-243101.95%
ADS170818C002800002017-08-16 9:37AM EDT280.000.100.000.250.00-253128.91%
ADS170818C002900002017-08-16 9:37AM EDT290.000.070.000.150.00-210137.89%
ADS170818C003000002017-07-07 10:38AM EDT300.000.640.500.80-1.05-62.13%22212.70%
ADS170818C003100002017-06-22 6:02PM EDT310.000.600.600.850.00-88237.11%
ADS170818C003200002017-06-22 6:02PM EDT320.000.300.250.700.00-1212238.09%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS170818P001500002017-06-30 11:57PM EDT150.000.140.000.150.00-10230.47%
ADS170818P002000002017-08-11 9:33AM EDT200.000.220.000.35+0.04+22.22%2892.87%
ADS170818P002100002017-08-15 10:40AM EDT210.000.050.000.150.00-76453.91%
ADS170818P002200002017-08-17 9:44AM EDT220.000.250.000.30+0.15+150.00%258335.94%
ADS170818P002300002017-08-17 10:33AM EDT230.004.352.754.20+1.84+73.31%453140.43%
ADS170818P002400002017-08-15 2:46PM EDT240.0012.4511.6014.500.00-21157.52%
ADS170818P002500002017-08-15 10:09AM EDT250.0028.0021.5025.000.00-1394.92%
ADS170818P002600002017-08-14 1:11PM EDT260.0038.9031.7034.600.00-1207118.56%
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%