ADS - Alliance Data Systems Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS190517C001550002019-04-18 3:31PM EDT155.0010.6010.2011.30-2.60-19.70%2438.32%
ADS190517C001650002019-04-18 2:32PM EDT165.004.404.205.20-1.70-27.87%36934.36%
ADS190517C001700002019-04-18 3:57PM EDT170.002.602.302.90-1.50-36.59%1636931.42%
ADS190517C001750002019-04-17 2:50PM EDT175.002.401.301.750.00-59631.78%
ADS190517C001800002019-04-18 2:32PM EDT180.000.700.600.90-0.65-48.15%747030.97%
ADS190517C001850002019-04-18 1:16PM EDT185.000.500.200.40-0.20-28.57%136629.93%
ADS190517C001900002019-04-18 12:05PM EDT190.000.230.050.20-0.11-32.35%18830.27%
ADS190517C001950002019-04-18 11:17AM EDT195.000.150.050.15-0.05-25.00%55032.72%
ADS190517C002000002019-04-15 12:45PM EDT200.000.250.000.150.00-51936.43%
ADS190517C002100002019-04-04 2:24PM EDT210.000.720.100.600.00-102555.18%
ADS190517C002200002019-04-08 2:25PM EDT220.000.270.000.600.00-4955.52%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS190517P001350002019-04-17 10:54AM EDT135.000.650.350.600.00-52145.12%
ADS190517P001400002019-04-18 3:28PM EDT140.000.730.650.95-0.52-41.60%11442.94%
ADS190517P001450002019-04-18 1:57PM EDT145.001.241.101.40-0.11-8.15%504540.03%
ADS190517P001500002019-04-18 3:19PM EDT150.002.001.752.10+0.05+2.56%716737.39%
ADS190517P001550002019-04-18 1:47PM EDT155.003.152.753.30+0.05+1.61%176635.83%
ADS190517P001600002019-04-18 2:35PM EDT160.005.004.505.00+0.32+6.84%2018534.28%
ADS190517P001650002019-04-18 3:06PM EDT165.007.436.907.40+0.81+12.24%9116033.28%
ADS190517P001700002019-04-17 10:33AM EDT170.009.409.7010.600.00-126433.24%
ADS190517P001750002019-04-15 3:54PM EDT175.0014.3013.3014.400.00-1012133.59%
ADS190517P001800002019-04-18 11:52AM EDT180.0017.9018.0019.30+1.20+7.19%51439.78%