ADS - Alliance Data Systems Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS180615C001900002018-05-10 12:24PM EDT190.0017.5618.7020.800.00-6120.00%
ADS180615C001950002018-05-16 3:05PM EDT195.0016.5016.1017.400.00-3170.00%
ADS180615C002000002018-05-22 2:03PM EDT200.0014.8013.7014.900.00-39333.33%
ADS180615C002100002018-05-24 10:34AM EDT210.006.386.306.800.00-143926.39%
ADS180615C002200002018-05-24 10:34AM EDT220.001.681.701.800.00-983422.38%
ADS180615C002300002018-05-25 1:20PM EDT230.000.330.250.40-0.10-23.26%11,10723.29%
ADS180615C002400002018-05-24 12:17PM EDT240.000.050.000.150.00-204827.20%
ADS180615C002500002018-05-21 11:32AM EDT250.000.040.000.100.00-13532.72%
ADS180615C002600002018-05-18 12:39PM EDT260.000.150.000.25-0.13-46.43%23345.22%
ADS180615C002700002018-04-05 11:58AM EDT270.000.200.050.250.00-25152.15%
ADS180615C002800002018-03-29 9:54AM EDT280.000.950.150.450.00-111060.35%
ADS180615C002900002018-03-29 2:47PM EDT290.000.250.050.35-6.25-96.15%41162.79%
ADS180615C003000002018-04-19 2:29PM EDT300.000.050.050.250.00-82065.92%
ADS180615C003100002018-04-19 2:27PM EDT310.000.050.050.100.00-93565.43%
ADS180615C003200002018-01-25 2:55PM EDT320.001.002.052.400.00-235120.87%
ADS180615C003300002018-01-27 12:53AM EDT330.000.801.301.850.00-11118.26%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS180615P001450002018-04-20 11:49PM EDT145.000.220.100.400.00-100082.62%
ADS180615P001500002018-05-11 11:08AM EDT150.000.180.000.20-0.27-60.00%11866.99%
ADS180615P001550002018-05-17 11:17AM EDT155.000.100.000.350.00-3466.31%
ADS180615P001600002018-05-16 1:14PM EDT160.000.200.050.200.00-12957.62%
ADS180615P001650002018-02-02 3:22PM EDT165.000.721.101.50-0.31-30.10%101280.86%
ADS180615P001700002018-05-21 9:30AM EDT170.000.210.000.150.00-13748.05%
ADS180615P001750002018-05-24 9:34AM EDT175.000.360.000.150.00-24542.68%
ADS180615P001800002018-05-21 3:16PM EDT180.000.250.100.200.00-26039.26%
ADS180615P001850002018-05-22 10:54AM EDT185.000.330.200.300.00-210636.43%
ADS180615P001900002018-05-25 3:33PM EDT190.000.370.300.45+0.04+12.12%102,11833.55%
ADS180615P001950002018-05-25 3:33PM EDT195.000.590.500.65+0.03+5.36%132,10530.18%
ADS180615P002000002018-05-24 10:11AM EDT200.000.850.901.050.00-2566827.49%
ADS180615P002100002018-05-25 1:30PM EDT210.002.852.953.10+0.07+2.52%2630923.34%
ADS180615P002200002018-05-25 11:53AM EDT220.007.508.108.50-0.28-3.60%66621.33%
ADS180615P002300002018-04-19 1:23PM EDT230.0021.7021.8022.800.00-112459.73%
ADS180615P002400002018-05-24 1:54PM EDT240.0026.0026.1027.300.00-2433.23%
ADS180615P002500002018-05-22 10:56AM EDT250.0036.7434.7038.700.00-1259.35%
ADS180615P002600002018-05-22 10:56AM EDT260.0046.7844.6048.700.00-1569.09%
ADS180615P002700002018-03-15 12:16PM EDT270.0042.0041.0044.80+17.50+71.43%4130.00%
ADS180615P002800002018-01-13 12:45AM EDT280.0022.8020.3021.600.00-220.00%