ADS - Alliance Data Systems Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS190621C001150002019-06-10 12:13AM EDT115.0041.3022.0023.800.00-04128.03%
ADS190621C001200002019-05-28 2:59PM EDT120.0023.2017.2018.300.00-13092.77%
ADS190621C001250002019-06-05 1:36PM EDT125.0015.5712.4013.500.00-2781.05%
ADS190621C001300002019-06-17 12:35PM EDT130.008.507.308.100.00-21260.74%
ADS190621C001350002019-06-17 3:13PM EDT135.003.933.303.600.00-143042.87%
ADS190621C001400002019-06-18 3:18PM EDT140.000.830.650.80-0.22-20.95%2027335.35%
ADS190621C001450002019-06-13 3:59PM EDT145.000.700.050.150.00-428339.26%
ADS190621C001500002019-06-13 3:47PM EDT150.000.150.000.150.00-712650.78%
ADS190621C001550002019-06-06 3:19PM EDT155.000.250.000.150.00-1515966.02%
ADS190621C001600002019-06-18 9:30AM EDT160.000.050.000.15-0.08-61.54%136280.47%
ADS190621C001650002019-06-18 3:54PM EDT165.000.050.000.05+0.01+25.00%1018481.25%
ADS190621C001700002019-05-24 11:15AM EDT170.000.100.000.050.00-232092.97%
ADS190621C001750002019-06-13 3:23PM EDT175.000.470.000.150.00-2316119.14%
ADS190621C001800002019-05-31 12:19PM EDT180.000.420.000.050.00-2511114.84%
ADS190621C001850002019-05-31 12:19PM EDT185.000.060.000.150.00-2296142.19%
ADS190621C001900002019-06-07 11:06AM EDT190.000.050.000.050.00-1100134.38%
ADS190621C001950002019-06-07 11:06AM EDT195.000.400.000.050.00-4086143.75%
ADS190621C002000002019-06-07 11:06AM EDT200.000.100.000.150.00-51,394173.44%
ADS190621C002100002019-06-07 11:06AM EDT210.000.050.000.150.00-100190192.97%
ADS190621C002200002019-06-07 11:06AM EDT220.000.060.000.150.00-114210.94%
ADS190621C002300002019-06-07 11:06AM EDT230.000.090.000.150.00-147227.34%
ADS190621C002400002019-06-10 12:13AM EDT240.000.300.000.050.00-14217.19%
ADS190621C002500002019-06-07 11:06AM EDT250.000.150.000.150.00-3517258.59%
ADS190621C002600002019-06-10 12:13AM EDT260.003.300.000.150.00-02273.44%
ADS190621C003000002019-06-10 12:13AM EDT300.001.100.000.150.00-01325.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS190621P001000002019-06-07 11:06AM EDT100.000.100.000.050.00-142137.50%
ADS190621P001050002019-05-21 2:53PM EDT105.000.050.000.100.00-10140128.91%
ADS190621P001100002019-06-04 9:42AM EDT110.000.100.000.050.00-2044499.61%
ADS190621P001150002019-05-20 1:53PM EDT115.000.250.050.100.00-54494.92%
ADS190621P001200002019-06-10 2:21PM EDT120.000.230.000.150.00-166475.39%
ADS190621P001250002019-06-17 3:12PM EDT125.000.100.000.150.00-136955.66%
ADS190621P001300002019-06-18 3:54PM EDT130.000.190.100.20-0.51-72.86%2814544.43%
ADS190621P001350002019-06-18 1:44PM EDT135.000.630.700.95-0.28-30.77%419939.65%
ADS190621P001400002019-06-18 9:45AM EDT140.001.692.953.40-1.38-44.95%2029737.89%
ADS190621P001450002019-06-18 9:50AM EDT145.005.007.007.80-1.90-27.54%2879147.07%
ADS190621P001500002019-06-17 10:58AM EDT150.0011.0112.2013.200.00-655161.82%
ADS190621P001550002019-06-12 3:18PM EDT155.0017.2017.1018.300.00-1002979.39%
ADS190621P001600002019-06-17 11:14AM EDT160.0021.4022.3023.100.00-127395.70%
ADS190621P001650002019-06-17 11:14AM EDT165.0026.5626.7028.100.00-114138.09%
ADS190621P001700002019-06-05 3:50PM EDT170.0029.6031.8032.600.00-200210113.09%
ADS190621P001750002019-05-28 2:49PM EDT175.0032.3636.4038.100.00-21170.41%
ADS190621P001800002019-06-07 11:06AM EDT180.0034.2041.3043.000.00-7000178.71%
ADS190621P001850002019-06-07 11:06AM EDT185.0030.1946.1048.000.00-20192.68%
ADS190621P001900002019-06-12 3:18PM EDT190.0052.2052.3053.200.00-5001,000183.01%
ADS190621P001950002019-06-07 11:06AM EDT195.0031.3056.3058.300.00-40239.75%
ADS190621P002000002019-06-10 12:13AM EDT200.0025.5061.7063.200.00-21246.19%
ADS190621P002100002019-06-07 11:06AM EDT210.0045.6070.9074.900.00-50245.12%
ADS190621P002200002019-06-10 12:13AM EDT220.0041.8680.8084.700.00-00248.24%
ADS190621P002300002019-06-07 11:06AM EDT230.0067.8090.0094.900.00-70407.03%
ADS190621P002600002019-06-10 12:13AM EDT260.0062.00120.40124.000.00-00427.25%