ADS - Alliance Data Systems Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS190920C001050002019-06-07 11:21AM EDT105.0047.5041.0045.300.00--2439.06%
ADS190920C001100002019-06-07 11:21AM EDT110.0049.7436.0040.000.00-21395.51%
ADS190920C001150002019-09-05 9:44AM EDT115.0010.7017.9019.600.00--097.95%
ADS190920C001200002019-09-11 12:47PM EDT120.0013.8013.4014.900.00-1062.74%
ADS190920C001250002019-09-13 1:45PM EDT125.009.207.7010.30-0.80-8.00%1071.09%
ADS190920C001300002019-09-13 3:38PM EDT130.004.704.304.90-1.02-17.83%12038.92%
ADS190920C001350002019-09-13 10:55AM EDT135.002.401.451.80-0.11-4.38%10034.64%
ADS190920C001360002019-09-12 11:51AM EDT136.001.701.051.30+0.05+3.03%7032.72%
ADS190920C001370002019-09-13 9:38AM EDT137.001.200.751.00-0.15-11.11%7032.79%
ADS190920C001380002019-09-13 2:51PM EDT138.000.750.400.75-0.20-21.05%1032.76%
ADS190920C001390002019-08-19 9:46AM EDT139.003.800.400.550.00--032.67%
ADS190920C001400002019-09-13 1:56PM EDT140.000.400.100.40+0.10+33.33%26032.72%
ADS190920C001410002019-09-12 11:08AM EDT141.000.280.150.300.00-1033.20%
ADS190920C001420002019-09-12 11:08AM EDT142.000.230.100.250.00--034.67%
ADS190920C001450002019-09-13 1:11PM EDT145.000.100.000.500.00-41051.81%
ADS190920C001460002019-08-21 11:02AM EDT146.001.800.000.450.00--053.32%
ADS190920C001500002019-09-10 3:20PM EDT150.000.010.000.200.00-40054.10%
ADS190920C001525002019-08-19 1:59PM EDT152.500.400.000.400.00--060.16%
ADS190920C001550002019-08-29 1:08PM EDT155.000.090.000.400.00-2066.02%
ADS190920C001600002019-09-11 10:22AM EDT160.000.010.000.400.00-2077.15%
ADS190920C001650002019-08-19 10:52AM EDT165.000.200.000.150.00-1075.39%
ADS190920C001700002019-09-12 9:30AM EDT170.000.050.000.100.00-1080.08%
ADS190920C001750002019-09-06 12:05PM EDT175.000.010.000.150.00-1092.97%
ADS190920C001800002019-08-15 1:37PM EDT180.000.400.000.150.00-280101.17%
ADS190920C001850002019-08-15 3:06PM EDT185.000.100.000.000.00-23050.00%
ADS190920C001900002019-07-26 3:32PM EDT190.000.120.000.150.00-10279116.41%
ADS190920C001950002019-07-10 12:52PM EDT195.000.150.000.150.00-773123.83%
ADS190920C002000002019-09-03 2:46PM EDT200.000.150.000.150.00-110130.86%
ADS190920C002100002019-06-07 11:06AM EDT210.000.960.000.150.00-29144.53%
ADS190920C002200002019-06-07 11:06AM EDT220.000.480.000.150.00-221157.03%
ADS190920C002300002019-06-07 11:06AM EDT230.000.500.000.150.00-515168.75%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS190920P000950002019-06-28 2:50PM EDT95.000.500.000.150.00-10119.14%
ADS190920P001000002019-07-12 2:54PM EDT100.000.270.000.300.00-20114.26%
ADS190920P001050002019-09-03 2:08PM EDT105.000.400.000.400.00-50102.54%
ADS190920P001100002019-09-05 9:55AM EDT110.000.240.000.250.00-2078.91%
ADS190920P001150002019-09-11 3:50PM EDT115.000.100.000.350.00-1067.38%
ADS190920P001200002019-09-12 11:04AM EDT120.000.180.100.250.00-231051.37%
ADS190920P001250002019-09-13 2:01PM EDT125.000.220.200.30-0.21-48.84%6040.33%
ADS190920P001300002019-09-13 10:10AM EDT130.000.850.801.00-0.07-7.61%11035.91%
ADS190920P001350002019-09-13 1:59PM EDT135.002.662.703.10-0.04-1.48%5035.11%
ADS190920P001360002019-09-13 9:42AM EDT136.002.203.203.70-2.30-51.11%-034.74%
ADS190920P001370002019-08-26 9:43AM EDT137.007.503.904.400.00-1034.99%
ADS190920P001380002019-08-22 11:45AM EDT138.004.804.705.200.00--036.08%
ADS190920P001400002019-09-12 3:45PM EDT140.005.786.306.900.00-1038.18%
ADS190920P001410002019-08-22 9:57AM EDT141.006.276.307.900.00--041.85%
ADS190920P001440002019-08-27 11:23AM EDT144.0021.907.8011.100.00-5057.13%
ADS190920P001450002019-09-05 12:37PM EDT145.0018.0110.0012.000.00-1058.06%
ADS190920P001500002019-09-10 3:20PM EDT150.0017.4914.2017.200.00-40079.25%
ADS190920P001550002019-09-04 9:36AM EDT155.0032.5019.2023.100.00-180116.50%
ADS190920P001600002019-09-04 9:59AM EDT160.0038.9024.2027.900.00-120127.10%
ADS190920P001650002019-08-05 9:34AM EDT165.0014.3036.4040.200.00-2200245.90%
ADS190920P001700002019-08-27 12:14PM EDT170.0046.3534.2038.000.00-20157.13%
ADS190920P001750002019-08-29 1:09PM EDT175.0052.3038.9043.000.00-4,4730169.82%
ADS190920P001800002019-06-07 11:06AM EDT180.0013.6031.0035.000.00-350.00%
ADS190920P001850002019-06-07 11:06AM EDT185.0025.2035.4040.000.00--10.00%
ADS190920P001900002019-06-07 11:06AM EDT190.0021.2039.7044.500.00--10.00%
ADS190920P001950002019-06-10 12:13AM EDT195.0027.8044.4048.600.00-220.00%
ADS190920P002100002019-06-10 12:13AM EDT210.0039.1059.6063.500.00-550.00%
ADS190920P002200002019-06-19 2:32PM EDT220.0084.8066.6070.300.00-20100.00%