ADS - Alliance Data Systems Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS180216C002200002017-12-22 11:57PM EST220.0027.5033.5035.600.00-220.00%
ADS180216C002300002018-01-19 11:46PM EST230.0032.6032.1035.000.00-2250.34%
ADS180216C002400002018-01-16 2:01PM EST240.0024.1023.6026.000.00-1651.06%
ADS180216C002500002018-01-23 10:32AM EST250.0016.500.000.000.00-500.00%
ADS180216C002600002018-01-23 1:35PM EST260.0010.300.000.000.00-4200.00%
ADS180216C002700002018-01-23 3:05PM EST270.005.300.000.000.00-2103.13%
ADS180216C002800002018-01-23 3:58PM EST280.002.600.000.000.00-506.25%
ADS180216C002900002018-01-23 3:53PM EST290.001.200.000.000.00-2006.25%
ADS180216C003000002018-01-23 3:51PM EST300.000.550.000.000.00-20012.50%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS180216P001700002018-01-24 3:06AM EST170.000.200.000.000.00-1025.00%
ADS180216P001800002017-12-22 11:57PM EST180.000.250.150.250.00-20066.80%
ADS180216P001850002017-12-22 11:57PM EST185.000.300.200.350.00-2065.43%
ADS180216P001900002018-01-19 11:46PM EST190.000.250.200.450.00-1162.60%
ADS180216P001950002018-01-19 9:30AM EST195.000.500.150.60+0.05+11.11%102159.52%
ADS180216P002000002018-01-22 11:45AM EST200.000.450.000.000.00-1025.00%
ADS180216P002100002018-01-18 12:12PM EST210.000.670.401.050.00-12852.64%
ADS180216P002200002018-01-19 12:40PM EST220.001.451.001.55+0.20+16.00%22952.19%
ADS180216P002300002018-01-19 2:08PM EST230.002.341.352.60+0.29+14.15%13949.24%
ADS180216P002400002018-01-23 10:45AM EST240.002.540.000.000.00-106.25%
ADS180216P002500002018-01-23 2:12PM EST250.004.800.000.000.00-1703.13%
ADS180216P002600002018-01-23 3:58PM EST260.008.700.000.000.00-2200.39%
ADS180216P002700002018-01-22 10:37AM EST270.0015.000.000.000.00-200.00%
ADS180216P002800002018-01-17 3:30PM EST280.0025.2520.4023.000.00-13038.98%