U.S. markets close in 3 hours 40 minutes

Alliance Data Systems Corporation (ADS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.03-3.09 (-2.91%)
As of 12:18PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS210625C001000002021-06-18 9:42AM EDT100.005.953.403.800.00-1145.22%
ADS210625C001030002021-06-22 10:38AM EDT103.001.541.651.85-2.26-59.47%321542.68%
ADS210625C001040002021-06-22 11:59AM EDT104.001.201.301.60-2.32-65.91%963147.41%
ADS210625C001050002021-06-22 10:18AM EDT105.001.250.901.10-1.75-58.33%32144.39%
ADS210625C001060002021-06-21 10:48AM EDT106.002.750.650.800.00-323244.29%
ADS210625C001070002021-06-22 10:18AM EDT107.000.750.400.55-1.28-63.05%11843.65%
ADS210625C001080002021-06-21 2:36PM EDT108.000.460.300.45-1.32-74.16%53346.34%
ADS210625C001090002021-06-21 2:01PM EDT109.001.350.200.350.00-232247.95%
ADS210625C001100002021-06-22 10:50AM EDT110.000.250.150.25-0.65-72.22%122648.44%
ADS210625C001110002021-06-21 3:41PM EDT111.000.150.100.20-0.50-76.92%28950.29%
ADS210625C001120002021-06-21 3:04PM EDT112.000.140.050.20-0.41-74.55%112254.79%
ADS210625C001130002021-06-21 10:15AM EDT113.000.500.050.200.00-132453.52%
ADS210625C001140002021-06-21 3:21PM EDT114.000.300.000.200.00-61355.08%
ADS210625C001150002021-06-22 10:59AM EDT115.000.250.000.20+0.05+25.00%21758.98%
ADS210625C001160002021-06-22 11:30AM EDT116.000.090.000.10-0.11-55.00%1355.86%
ADS210625C001170002021-06-18 1:39PM EDT117.000.120.000.100.00-5558.98%
ADS210625C001180002021-06-21 1:08PM EDT118.000.100.000.100.00-202362.50%
ADS210625C001190002021-06-18 9:35AM EDT119.000.110.000.100.00-1665.63%
ADS210625C001200002021-06-18 9:50AM EDT120.000.060.000.10+0.01+20.00%113868.75%
ADS210625C001210002021-06-14 9:57AM EDT121.001.210.000.200.00-11180.27%
ADS210625C001220002021-06-17 3:55PM EDT122.000.050.000.200.00-13183.59%
ADS210625C001230002021-06-16 2:06PM EDT123.001.100.000.150.00-1183.20%
ADS210625C001240002021-06-17 10:28AM EDT124.000.350.000.200.00-5790.23%
ADS210625C001250002021-05-17 12:06AM EDT125.005.700.600.800.00--1138.67%
ADS210625C001260002021-06-15 9:50AM EDT126.000.300.000.150.00--192.38%
ADS210625C001270002021-06-08 10:57AM EDT127.001.500.000.100.00-121989.84%
ADS210625C001280002021-06-11 11:08AM EDT128.000.300.000.050.00-1185.16%
ADS210625C001300002021-06-11 3:24PM EDT130.000.230.000.200.00-13108.79%
ADS210625C001310002021-05-27 11:42AM EDT131.002.350.000.200.00--1111.72%
ADS210625C001350002021-06-02 10:04AM EDT135.000.300.000.100.00-41112.11%
ADS210625C001360002021-06-04 1:36PM EDT136.001.000.000.100.00-11114.84%
ADS210625C001400002021-06-03 10:28AM EDT140.001.600.000.100.00-24125.00%
ADS210625C001450002021-06-03 10:43AM EDT145.001.000.000.100.00-88136.72%
ADS210625C001500002021-06-02 12:22PM EDT150.001.780.000.100.00--1148.44%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ADS210625P000900002021-06-18 3:53PM EDT90.000.190.050.25+0.12+171.43%101176.95%
ADS210625P000950002021-06-22 11:59AM EDT95.000.770.250.40+0.47+156.67%4045562.01%
ADS210625P001000002021-06-22 11:59AM EDT100.001.691.001.25+1.17+225.00%325455.08%
ADS210625P001030002021-06-22 11:10AM EDT103.001.842.102.50+0.74+67.27%89353.81%
ADS210625P001040002021-06-22 11:28AM EDT104.002.802.803.20+1.15+69.70%137257.47%
ADS210625P001050002021-06-22 9:53AM EDT105.002.853.403.70+1.13+65.70%210356.15%
ADS210625P001060002021-06-21 2:59PM EDT106.004.404.104.70+2.35+114.63%18260.84%
ADS210625P001070002021-06-18 12:11PM EDT107.004.904.905.30-1.00-16.95%12860.60%
ADS210625P001080002021-06-18 3:19PM EDT108.005.805.506.10-0.80-12.12%23558.84%
ADS210625P001090002021-06-17 3:33PM EDT109.004.256.607.100.00-12166.75%
ADS210625P001100002021-06-22 11:08AM EDT110.006.717.609.50+2.36+54.25%11993.85%
ADS210625P001110002021-06-21 2:10PM EDT111.005.157.809.400.00-11569.92%
ADS210625P001120002021-06-21 9:50AM EDT112.007.308.5010.500.00-1371.29%
ADS210625P001130002021-06-17 3:00PM EDT113.007.009.1012.300.00-6984.47%
ADS210625P001140002021-06-18 1:47PM EDT114.0011.8011.7012.200.00-132699.07%
ADS210625P001150002021-06-22 11:08AM EDT115.0012.7511.7014.60+8.36+190.43%110111.52%
ADS210625P001160002021-06-14 10:45AM EDT116.006.5013.4015.200.00-712122.02%
ADS210625P001170002021-06-14 10:45AM EDT117.007.2014.4015.400.00-1222112.79%
ADS210625P001180002021-06-15 11:15AM EDT118.007.1015.0016.500.00-27111.52%
ADS210625P001190002021-06-14 3:50PM EDT119.0010.3815.5018.200.00-27120.51%
ADS210625P001200002021-06-17 10:31AM EDT120.0010.2016.2019.000.00-21113.87%
ADS210625P001210002021-06-03 11:47AM EDT121.005.5016.6020.600.00-11118.26%
ADS210625P001220002021-05-27 2:16PM EDT122.006.5718.0021.900.00-21138.67%
ADS210625P001230002021-05-27 2:16PM EDT123.007.1718.9022.900.00-21141.02%
ADS210625P001240002021-06-11 9:39AM EDT124.0012.7020.0023.900.00-13147.61%
ADS210625P001250002021-06-04 12:33PM EDT125.0010.0020.8025.000.00-233149.71%
ADS210625P001280002021-05-27 10:27AM EDT128.009.5024.1027.700.00--1162.30%
ADS210625P001290002021-05-27 10:27AM EDT129.0010.2025.1028.600.00--1163.97%