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 EST230.0032.6032.1035.000.00-2250.84%
ADS180216C002400002018-01-16 2:01PM EST240.0024.1023.6026.000.00-1644.43%
ADS180216C002500002018-01-19 11:24AM EST250.0014.0216.9017.90-12.45-47.03%214939.61%
ADS180216C002600002018-01-19 3:54PM EST260.0011.3310.9011.50+1.93+20.53%23116537.33%
ADS180216C002700002018-01-19 3:57PM EST270.006.506.306.80+1.00+18.18%3546035.99%
ADS180216C002800002018-01-19 3:54PM EST280.003.253.103.300.00-22931133.46%
ADS180216C002900002018-01-19 1:03PM EST290.001.601.552.00+0.56+53.85%112535.63%
ADS180216C003000002018-01-16 9:47AM EST300.001.100.602.100.00-34043.79%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS180216P001800002017-12-22 11:57PM EST180.000.250.150.250.00-20063.57%
ADS180216P001850002017-12-22 11:57PM EST185.000.300.200.350.00-2062.26%
ADS180216P001900002018-01-19 11:46PM EST190.000.250.200.450.00-1159.62%
ADS180216P001950002018-01-19 9:30AM EST195.000.500.150.60+0.05+11.11%102156.74%
ADS180216P002000002018-01-19 9:30AM EST200.000.500.200.60-0.02-3.85%101053.13%
ADS180216P002100002018-01-18 12:12PM EST210.000.670.401.050.00-12850.32%
ADS180216P002200002018-01-19 12:40PM EST220.001.451.001.55+0.20+16.00%22950.01%
ADS180216P002300002018-01-19 2:08PM EST230.002.341.352.60+0.29+14.15%13947.36%
ADS180216P002400002018-01-19 3:33PM EST240.003.513.003.80-0.65-15.62%6912942.60%
ADS180216P002500002018-01-19 11:30AM EST250.007.505.305.90+0.30+4.17%44938.91%
ADS180216P002600002018-01-19 1:32PM EST260.0011.019.109.80-0.49-4.26%39737.76%
ADS180216P002700002018-01-11 3:18PM EST270.008.006.907.600.00-15160.00%
ADS180216P002800002018-01-17 3:30PM EST280.0025.2520.4023.000.00-13039.97%