Log in
NYSE:ADS

Alliance Data Systems Options Chain and Prices

$51.76
-2.47 (-4.55 %)
(As of 10/20/2020 12:00 AM ET)
Add
Compare
Today's Range
$51.69
Now: $51.76
$54.97
50-Day Range
$41.97
MA: $46.71
$55.00
52-Week Range
$20.51
Now: $51.76
$125.78
Volume1.17 million shs
Average Volume1.45 million shs
Market Capitalization$2.47 billion
P/E Ratio25.25
Dividend Yield1.55%
Beta2.52

Options Chain

Alliance Data Systems (NYSE:ADS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/23/2020$65.00$0.000Call0004
(+0)
0.00
10/23/2020$60.00$0.075Call000104
(+50)
0.928711
(+0.140944)
0.0434120
10/23/2020$59.00$0.125Call00028
(+11)
0.93683
(+0.222353)
0.0669460
10/23/2020$58.00$0.000Call21124
(+14)
0.717155
(+0.033469)
0.02
10/23/2020$57.50$0.000Call0005
(+0)
0.00
10/23/2020$57.00$0.000Call00016
(+6)
0.00
10/23/2020$56.50$0.000Call1001
(+0)
0.755454
(+0.091267)
0.01
10/23/2020$56.00$0.250Call10015
(+15)
0.775859
(+0.08939)
0.1391571
10/23/2020$55.00$0.400Call15111132
(+7)
0.773653
(+0.159167)
0.2031268
10/23/2020$54.00$0.525Call1248112
(+0)
0.71227
(+0.045317)
0.2664038
10/23/2020$53.00$0.875Call100117
(-1)
0.743889
(+0.118677)
0.3755281
10/23/2020$52.00$1.325Call11011166
(-1)
0.768497
(+0.13098)
0.4874372
10/23/2020$51.50$1.350Call1001000178
(+0)
0.650991
(-0.172852)
0.5457441
10/23/2020$51.00$1.700Call000100
(+0)
0.691203
(+0.142913)
0.6054420
10/23/2020$50.50$2.075Call1013
(+0)
0.731541
(+0.08243)
0.6571951
10/23/2020$50.00$2.600Call90014
(+0)
0.85069
(+0.140393)
0.6869374
10/23/2020$49.50$2.550Call0006
(+0)
0.577391
(-0.314024)
0.8103380
10/23/2020$49.00$3.200Call0001
(+0)
0.774531
(-0.220354)
0.7926230
10/23/2020$48.50$3.750Call0006
(-2)
0.8971850.7996910
10/23/2020$48.00$4.100Call0005
(+0)
0.856021
(+0.081609)
0.8439070
10/23/2020$47.50$4.725Call0000
(+0)
1.044170.8301280
10/23/2020$47.00$5.800Call00010
(+0)
1.569950.7730670
10/23/2020$46.50$6.550Call0000
(+0)
1.84327
(+0.099209)
0.7657340
10/23/2020$46.00$6.150Call0003
(+0)
1.214770.8699910
10/23/2020$45.50$6.850Call0004
(+0)
1.48573
(+0.55275)
0.8471760
10/23/2020$45.00$7.050Call1010100104
(+0)
1.255730.9008353
10/23/2020$44.50$7.650Call1011
(+0)
1.448090.8881671
10/23/2020$44.00$8.000Call0000
(+0)
1.334720.9196710
10/23/2020$43.50$8.400Call0001
(+0)
1.23901
(+0.305667)
0.9456390
10/23/2020$43.00$8.950Call0001
(+0)
1.397160.9366440
10/23/2020$42.50$9.500Call0000
(+0)
1.550020.9296240
10/23/2020$42.00$9.950Call0001
(+0)
1.536150.9417940
10/23/2020$41.50$10.300Call0000
(+0)
1.202110.9813140
10/23/2020$41.00$10.950Call000329
(+0)
1.676690.9462080
10/23/2020$40.50$11.800Call0000
(+0)
2.275480.9018770
10/23/2020$40.00$12.000Call000549
(+0)
1.916280.9418450
10/23/2020$39.00$13.300Call0000
(+0)
2.529030.9113630
10/23/2020$38.00$14.000Call0000
(+0)
2.219090.9491530
10/23/2020$37.50$14.950Call0000
(+0)
3.004360.9064850
10/23/2020$37.00$15.600Call0000
(+0)
3.283510.8991230
10/23/2020$36.00$16.050Call0000
(+0)
2.64032
(+0.711519)
0.9491420
10/23/2020$35.00$17.500Call0000
(+0)
3.5464
(+1.80446)
0.9158560
10/23/2020$30.00$22.050Call0000
(+0)
3.71056
(+1.03503)
0.9632380
10/23/2020$25.00$27.050Call0000
(+0)
4.763340.9713580
10/23/2020$65.00$12.950Put0001
(+0)
0
10/23/2020$60.00$8.250Put0000
(+0)
0.7
(-0.114867)
-0.9901590
10/23/2020$59.00$7.600Put0000
(+0)
1.22855
(+0.50304)
-0.8702740
10/23/2020$58.00$6.350Put0001
(+0)
0.822427
(+0.171553)
-0.9341110
10/23/2020$57.50$5.550Put0000
(+0)
0
10/23/2020$57.00$5.250Put0000
(+0)
0.48167
(+0.109303)
-0.9876780
10/23/2020$56.50$4.950Put0002
(+2)
0.792969
(+0.375888)
-0.882360
10/23/2020$56.00$4.400Put0004
(+3)
0.67912
(+0.029586)
-0.8943580
10/23/2020$55.00$3.125Put2020039
(+23)
3
10/23/2020$54.00$2.200Put12664
(+1)
4
10/23/2020$53.00$2.150Put33014
(+7)
0.766992
(+0.079111)
-0.6215893
10/23/2020$52.00$1.375Put101128
(+17)
0.665459
(-0.049815)
-0.518271
10/23/2020$51.50$1.125Put2110
(+0)
0.668006
(+0.057624)
-0.4550152
10/23/2020$51.00$0.975Put9406
(+0)
0.706084
(+0.082885)
-0.3960834
10/23/2020$50.50$0.900Put0003
(+0)
0.785319
(+0.130579)
-0.3498330
10/23/2020$50.00$0.800Put3542610
(+10)
0.823801
(+0.149878)
-0.3082578
10/23/2020$49.50$0.575Put0008
(+0)
0.777859-0.251350
10/23/2020$49.00$0.325Put62417
(+0)
0.681084
(-0.079557)
-0.1792663
10/23/2020$48.50$0.000Put00012
(+0)
0.00
10/23/2020$48.00$0.000Put11051
(+0)
0.7326990.01
10/23/2020$47.50$0.000Put0005
(+0)
0.00
10/23/2020$47.00$0.250Put1018
(+0)
0.921787
(+0.030646)
-0.1138311
10/23/2020$46.50$0.225Put0002
(+0)
0.957212-0.0999950
10/23/2020$46.00$0.000Put000123
(+0)
0.00
10/23/2020$45.50$0.000Put00054
(+0)
0.00
10/23/2020$45.00$0.000Put00011
(+0)
0.00
10/23/2020$44.50$0.000Put0002
(+0)
0.00
10/23/2020$44.00$0.000Put0004
(+0)
0.00
10/23/2020$43.50$0.000Put00020
(+0)
0.00
10/23/2020$43.00$0.000Put00010
(+0)
0.00
10/23/2020$42.50$0.000Put0001
(+0)
0.00
10/23/2020$42.00$0.000Put00011
(+0)
0.00
10/23/2020$41.50$0.000Put000100
(+0)
0.00
10/23/2020$41.00$0.025Put0002
(+0)
1.19616
(-0.023502)
-0.0123750
10/23/2020$40.50$0.000Put0000
(+0)
0.00
10/23/2020$40.00$0.000Put00015
(+0)
0.00
10/23/2020$39.00$0.000Put00014
(+0)
0.00
10/23/2020$38.00$0.000Put0001
(+0)
0.00
10/23/2020$37.50$0.000Put0000
(+0)
0.00
10/23/2020$37.00$0.000Put0000
(+0)
0.00
10/23/2020$36.00$0.000Put0000
(+0)
0.00
10/23/2020$35.00$0.000Put00015
(+0)
0.00
10/23/2020$30.00$0.025Put1001
(+0)
2.52839
(+0.176391)
-0.0057711
10/23/2020$25.00$0.025Put0000
(+0)
3.31903-0.0046240
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/21/2020 by MarketBeat.com Staff

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.