U.S. Markets closed

Alliance Data Systems Corporation (ADS)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
236.54-2.08 (-0.87%)
At close: 4:04PM EDT
People also watch
APHAMEAMGGPNAAP
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS170818C002300002017-07-21 11:52PM EDT230.007.808.8010.300.00-151025.74%
ADS170818C002400002017-07-21 1:26PM EDT240.003.704.004.50-3.00-44.78%361723.49%
ADS170818C002500002017-07-21 11:52PM EDT250.001.391.101.800.00-25824.26%
ADS170818C002600002017-07-21 11:47AM EDT260.000.420.200.55-0.33-44.00%31424.18%
ADS170818C002700002017-07-21 11:47AM EDT270.000.120.000.35-0.18-60.00%174328.47%
ADS170818C002800002017-07-21 11:44AM EDT280.000.100.000.150.00-456530.03%
ADS170818C002900002017-07-20 10:23AM EDT290.000.470.000.050.00-61030.47%
ADS170818C003000002017-07-07 10:38AM EDT300.000.640.500.80-1.05-62.13%2250.95%
ADS170818C003100002017-06-22 6:02PM EDT310.000.600.600.850.00-8857.59%
ADS170818C003200002017-06-22 6:02PM EDT320.000.300.250.700.00-121258.33%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS170818P001500002017-06-30 11:57PM EDT150.000.140.000.150.00-1067.77%
ADS170818P002000002017-07-20 2:07PM EDT200.000.250.000.300.00-3634.52%
ADS170818P002100002017-07-21 11:53PM EDT210.000.550.200.650.00-6330.76%
ADS170818P002200002017-07-21 1:32PM EDT220.001.430.801.600.2824.35%17641428.10%
ADS170818P002300002017-07-21 3:39PM EDT230.002.952.853.80-0.50-14.49%22925.92%
ADS170818P002400002017-07-21 3:59PM EDT240.007.857.209.101.0515.44%143828.01%
ADS170818P002500002017-07-19 2:34PM EDT250.004.7914.3016.100.00-4728.57%
ADS170818P002600002017-07-21 2:20PM EDT260.0027.1322.3026.6014.63117.04%426441.49%
ADS170818P002700002017-07-21 11:53PM EDT270.0025.9031.5035.700.00-5445.26%
ADS170818P003500002017-07-21 11:53PM EDT350.00105.80111.30115.500.00-1194.56%