S&P 500   3,380.16 (+0.18%)
DOW   29,398.08 (-0.09%)
QQQ   234.64 (+0.29%)
S&P 500   3,380.16 (+0.18%)
DOW   29,398.08 (-0.09%)
QQQ   234.64 (+0.29%)
S&P 500   3,380.16 (+0.18%)
DOW   29,398.08 (-0.09%)
QQQ   234.64 (+0.29%)
S&P 500   3,380.16 (+0.18%)
DOW   29,398.08 (-0.09%)
QQQ   234.64 (+0.29%)
Log in

Alliance Data Systems Options Chain and Prices (NYSE:ADS)

$102.83
-0.66 (-0.64 %)
(As of 02/17/2020 11:55 AM ET)
Today's Range
$102.73
Now: $102.83
$104.78
50-Day Range
$100.59
MA: $108.82
$114.12
52-Week Range
$99.20
Now: $102.83
$182.95
Volume1.28 million shs
Average Volume897,308 shs
Market Capitalization$4.74 billion
P/E Ratio17.00
Dividend Yield2.45%
Beta1.73

Options Chain

Alliance Data Systems (NYSE:ADS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$155.00$0.000Call000
2/21/2020$150.00$0.000Call000
2/21/2020$145.00$0.000Call000
2/21/2020$140.00$0.025Call0700.887537 (+0.085525)0.007193
2/21/2020$135.00$0.000Call0120
2/21/2020$130.00$0.000Call0490
2/21/2020$125.00$0.000Call01710
2/21/2020$124.00$0.000Call070
2/21/2020$123.00$0.000Call030
2/21/2020$122.00$0.000Call000
2/21/2020$121.00$0.000Call000
2/21/2020$120.00$0.000Call0580
2/21/2020$119.00$0.000Call030
2/21/2020$118.00$0.000Call050
2/21/2020$117.00$0.000Call0100
2/21/2020$116.00$0.000Call030
2/21/2020$115.00$0.000Call06500
2/21/2020$114.00$0.000Call000
2/21/2020$113.00$0.000Call0420
2/21/2020$112.00$0.000Call0620
2/21/2020$111.00$0.000Call034 (+20)0
2/21/2020$110.00$0.075Call01230.284132 (+0.024246)0.045659
2/21/2020$109.00$0.075Call1205210.25291 (+0.000566)0.050422
2/21/2020$108.00$0.125Call030.247442 (-0.011736)0.079443
2/21/2020$107.00$0.175Call034 (+8)0.231186 (-0.02607)0.111297
2/21/2020$106.00$0.325Call133 (+11)0.235117 (-0.022655)0.181319
2/21/2020$105.00$0.575Call438 (+12)0.242886 (-0.014388)0.274796
2/21/2020$104.00$0.875Call0150.240555 (-0.025855)0.375532
2/21/2020$103.00$1.325Call823 (-1)0.246069 (-0.025579)0.489692
2/21/2020$102.00$1.925Call0190.258278 (-0.019804)0.598628
2/21/2020$101.00$2.725Call630.290768 (+0.007836)0.681111
2/21/2020$100.00$3.450Call040.294276 (+0.00036)0.761099
2/21/2020$95.00$8.250Call000.490739 (+0.048272)0.885353
2/21/2020$90.00$13.200Call000.696728 (+0.079635)0.923846
2/21/2020$85.00$18.300Call000.976847 (+0.130108)0.930123
2/21/2020$80.00$23.100Call001.075690.960885
2/21/2020$75.00$28.450Call001.56114 (+0.513767)0.941644
2/21/2020$70.00$32.900Call001.222190.990812
2/21/2020$65.00$37.800Call00
2/21/2020$155.00$52.100Put00
2/21/2020$150.00$47.150Put00
2/21/2020$145.00$42.050Put00
2/21/2020$140.00$36.950Put00
2/21/2020$135.00$32.250Put000.935156-0.98113
2/21/2020$130.00$27.150Put00
2/21/2020$125.00$21.950Put00
2/21/2020$124.00$21.200Put000.615234 (-0.250611)-0.987651
2/21/2020$123.00$19.800Put00
2/21/2020$122.00$18.900Put00
2/21/2020$121.00$17.800Put00
2/21/2020$120.00$16.950Put05
2/21/2020$119.00$15.800Put00
2/21/2020$118.00$15.550Put000.711432 (+0.102019)-0.91343
2/21/2020$117.00$14.500Put000.658082 (+0.010678)-0.917812
2/21/2020$116.00$13.700Put000.698744-0.884943
2/21/2020$115.00$11.950Put0137 (-6)
2/21/2020$114.00$11.450Put000.53457 (-0.015039)-0.91473
2/21/2020$113.00$10.150Put048
2/21/2020$112.00$8.800Put084
2/21/2020$111.00$8.350Put0120.387809 (+0.045275)-0.922142
2/21/2020$110.00$6.950Put0206
2/21/2020$109.00$6.450Put050.352653 (-0.032068)-0.880135
2/21/2020$108.00$5.550Put0210.34375 (+0.073438)-0.844658
2/21/2020$107.00$4.300Put180.21875 (-0.045312)-0.903901
2/21/2020$106.00$3.450Put14 (-1)0.226562 (-0.032031)-0.829538
2/21/2020$105.00$2.900Put11240.276208 (+0.006175)-0.699429
2/21/2020$104.00$2.025Put113 (+11)0.241211 (-0.021289)-0.626295
2/21/2020$103.00$1.475Put230 (-2)0.245776 (-0.026009)-0.510777
2/21/2020$102.00$1.050Put252 (-1)0.251784 (-0.025624)-0.399552
2/21/2020$101.00$0.725Put119 (+1)0.259118 (-0.028773)-0.300805
2/21/2020$100.00$0.500Put0218 (+21)0.273473 (-0.023903)-0.220434
2/21/2020$95.00$0.125Put069 (+16)0.366784 (-0.01385)-0.054681
2/21/2020$90.00$0.000Put03460
2/21/2020$85.00$0.050Put0130.651901 (+0.024829)-0.014426
2/21/2020$80.00$0.025Put0400.760156 (+0.032812)-0.006729
2/21/2020$75.00$0.000Put000
2/21/2020$70.00$0.025Put001.12109-0.00463
2/21/2020$65.00$0.025Put001.32225 (+0.070555)-0.003972
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/17/2020 by MarketBeat.com Staff

Featured Article: Cash Flow

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel