U.S. Markets closed

Alliance Data Systems Corporation (ADS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
223.02-5.60 (-2.45%)
At close: 4:02PM EDT

223.02 0.00 (0.00%)
After hours: 6:44PM 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 EDT200.0025.7020.3024.700.00-11199.12%
ADS170818C002100002017-08-11 5:11PM EDT210.0015.8011.1014.600.00-1111131.89%
ADS170818C002200002017-08-17 10:04AM EDT220.007.502.954.00-0.90-10.71%7536446.78%
ADS170818C002300002017-08-16 12:07PM EDT230.001.300.000.250.00-42845.61%
ADS170818C002400002017-08-17 10:10AM EDT240.000.050.000.10-0.15-75.00%111366.41%
ADS170818C002500002017-08-10 1:20PM EDT250.000.050.000.150.00-1279102.34%
ADS170818C002600002017-08-04 1:00PM EDT260.000.150.000.20-0.49-76.56%118137.11%
ADS170818C002700002017-07-27 9:45AM EDT270.000.240.000.150.00-243158.98%
ADS170818C002800002017-08-16 9:37AM EDT280.000.100.000.250.00-253197.27%
ADS170818C002900002017-08-16 9:37AM EDT290.000.070.000.150.00-210208.59%
ADS170818C003000002017-07-07 10:38AM EDT300.000.640.500.80-1.05-62.13%22318.75%
ADS170818C003100002017-06-22 6:02PM EDT310.000.600.600.850.00-88353.13%
ADS170818C003200002017-06-22 6:02PM EDT320.000.300.250.700.00-1212353.32%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS170818P001500002017-06-30 11:57PM EDT150.000.140.000.150.00-10312.50%
ADS170818P002000002017-08-11 9:33AM EDT200.000.220.000.35+0.04+22.22%28114.84%
ADS170818P002100002017-08-15 10:40AM EDT210.000.050.000.250.00-76466.21%
ADS170818P002200002017-08-17 3:52PM EDT220.000.300.150.60+0.20+200.00%658336.77%
ADS170818P002300002017-08-17 10:33AM EDT230.004.355.708.00+1.84+73.31%453172.75%
ADS170818P002400002017-08-17 2:55PM EDT240.0015.1215.4019.20+2.67+21.45%11192.77%
ADS170818P002500002017-08-15 10:09AM EDT250.0028.0025.1029.000.00-13101.56%
ADS170818P002600002017-08-14 1:11PM EDT260.0038.9035.0038.400.00-1207231.25%
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%