Bulletin
Investor Alert

New York Markets Open in:

Alliance Data Systems Corp.

NYS: ADS

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Aug 3, 2020, 4:39 a.m.

ADS
/zigman2/quotes/205162001/composite

$

44.36

Change

0.00 0.00%

Volume

Volume 225

Quotes are delayed by 20 min

/zigman2/quotes/205162001/composite

Previous close

$ 44.36

$ 44.36

Change

-0.14 -0.31%

Day low

Day high

$42.58

$44.42

Open

52 week low

52 week high

$20.51

$155.65

Open

OPTION CHAIN FOR ALLIANCE DATA SYSTEMS CORP.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 16.90 21.30 25.00 quote 0.42 0.00 0.00 0.00 4.90 1.00
quote 0.00 0.00 0.00 11.90 16.30 30.00 quote 0.60 0.00 0.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 7.10 10.90 35.00 quote 0.20 0.00 0.00 0.10 0.25 149.00
quote 0.00 0.00 0.00 6.10 9.40 36.00 quote 0.81 0.00 0.00 0.00 4.50 9.00
quote 0.00 0.00 0.00 5.10 8.00 37.00 quote 0.30 0.00 0.00 0.00 4.50 3.00
quote 0.00 0.00 0.00 4.10 7.10 38.00 quote 0.25 -0.30 10.00 0.00 0.65 21.00
quote 0.00 0.00 0.00 3.30 6.60 39.00 quote 0.30 -0.20 34.00 0.00 0.40 39.00
quote 6.80 0.00 0.00 2.30 5.80 8.00 40.00 quote 0.40 -0.08 11.00 0.15 0.50 22.00
quote 0.00 0.00 0.00 1.95 4.50 40.50 quote 0.58 -0.42 6.00 0.20 3.90 1.00
quote 3.57 -1.90 2.00 2.25 4.10 5.00 41.00 quote 0.91 0.29 5.00 0.30 0.85 55.00
quote 0.00 0.00 0.00 1.15 4.90 41.50 quote 1.01 -0.09 2.00 0.00 0.80 3.00
quote 2.80 0.00 0.00 0.90 3.30 4.00 42.00 quote 0.95 -0.05 4.00 0.00 0.95 7.00
quote 1.99 -0.83 4.00 2.50 4.40 3.00 42.50 quote 0.85 -0.70 23.00 0.65 1.10 11.00
quote 1.66 0.00 2.00 2.15 2.50 43.00 quote 1.40 -1.14 5.00 0.65 1.30 6.00
quote 1.70 0.00 7.00 1.00 2.35 43.50 quote 1.65 -2.85 7.00 0.15 1.50 12.00
quote 1.52 -0.68 11.00 1.60 1.95 10.00 44.00 quote 1.70 0.10 9.00 0.50 2.55 7.00
44.36 Current price as of 7/31/2020 04:00:01 PM
quote 2.08 0.00 0.00 0.40 1.70 2.00 44.50 quote 2.07 0.00 0.00 0.70 1.95 2.00
quote 0.91 -0.56 1.00 0.10 1.55 18.00 45.00 quote 2.60 -0.70 2.00 0.95 2.20 4.00
quote 0.67 -0.58 3.00 0.90 1.25 26.00 45.50 quote 3.30 -0.40 4.00 1.15 2.50 9.00
quote 0.84 -0.33 18.00 0.60 1.05 11.00 46.00 quote 6.11 0.00 0.00 2.35 3.10 1.00
quote 0.70 -0.80 1.00 0.60 4.30 1.00 46.50 quote 0.00 0.00 0.00 2.35 3.30
quote 0.65 -0.65 24.00 0.00 1.55 35.00 47.00 quote 0.00 0.00 0.00 1.30 3.90
quote 0.45 -0.30 2.00 0.30 0.70 11.00 47.50 quote 0.00 0.00 0.00 1.50 4.60
quote 0.90 0.00 0.00 0.20 4.60 9.00 48.00 quote 0.00 0.00 0.00 2.20 4.80
quote 0.45 -0.40 21.00 0.00 3.90 10.00 48.50 quote 0.00 0.00 0.00 2.30 5.70
quote 0.90 0.00 0.00 0.00 1.00 9.00 49.00 quote 0.00 0.00 0.00 3.40 5.80
quote 1.35 0.00 0.00 0.00 0.90 6.00 49.50 quote 0.00 0.00 0.00 3.30 6.10
quote 0.20 -0.10 28.00 0.15 0.75 32.00 50.00 quote 0.00 0.00 0.00 3.80 7.50
quote 0.35 -0.31 4.00 0.00 0.80 4.00 50.50 quote 0.00 0.00 0.00 4.10 7.10
quote 0.17 -0.28 4.00 0.05 1.00 12.00 51.00 quote 8.20 0.00 0.00 4.50 7.60 1.00
quote 1.14 0.00 0.00 0.05 2.10 15.00 51.50 quote 0.00 0.00 0.00 4.90 8.70
quote 0.26 -0.04 4.00 0.00 0.95 20.00 52.00 quote 0.00 0.00 0.00 5.50 9.60
quote 0.15 -0.05 1.00 0.00 4.30 5.00 55.00 quote 0.00 0.00 0.00 8.30 12.10
quote 0.05 0.00 0.00 0.00 4.30 159.00 60.00 quote 0.00 0.00 0.00 13.50 18.20
quote 0.48 0.00 0.00 0.00 0.15 1.00 65.00 quote 0.00 0.00 0.00 18.50 23.20
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 16.90 21.10 25.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 12.10 16.20 30.00 quote 0.10 -0.05 1.00 0.00 0.20 13.00
quote 0.00 0.00 0.00 7.30 10.60 35.00 quote 0.35 -0.20 16.00 0.00 0.50 15.00
quote 0.00 0.00 0.00 6.30 9.90 36.00 quote 0.52 0.00 1.00 0.00 0.90
quote 0.00 0.00 0.00 5.50 8.30 37.00 quote 0.90 0.00 0.00 0.00 2.50 1.00
quote 0.00 0.00 0.00 4.50 8.20 38.00 quote 1.00 0.00 0.00 0.00 2.60 11.00
quote 0.00 0.00 0.00 3.70 7.00 39.00 quote 1.25 0.00 0.00 0.00 1.35 3.00
quote 4.70 0.00 0.00 2.90 6.50 5.00 40.00 quote 1.30 -0.15 1.00 0.45 1.40 15.00
quote 4.65 0.00 0.00 2.50 5.40 1.00 40.50 quote 0.00 0.00 0.00 0.00 2.05
quote 5.30 0.00 0.00 2.10 6.20 1.00 41.00 quote 1.90 0.00 0.00 0.00 2.20 17.00
quote 0.00 0.00 0.00 3.50 5.30 41.50 quote 0.00 0.00 0.00 0.00 1.55
quote 3.40 -2.10 1.00 3.40 5.20 2.00 42.00 quote 1.89 -0.21 2.00 0.15 2.40 1.00
quote 5.10 0.00 0.00 2.80 3.60 1.00 42.50 quote 0.00 0.00 0.00 0.35 1.90
quote 2.90 0.00 0.00 2.60 3.30 6.00 43.00 quote 2.60 0.00 0.00 1.35 2.50 19.00
quote 0.00 0.00 0.00 2.20 4.20 43.50 quote 3.10 0.00 0.00 0.70 2.30 2.00
quote 3.00 0.00 0.00 2.00 3.90 28.00 44.00 quote 3.40 0.00 0.00 1.90 2.55 12.00
44.36 Current price as of 7/31/2020 04:00:01 PM
quote 2.50 0.00 0.00 1.60 3.10 15.00 44.50 quote 7.67 0.00 0.00 2.20 2.75 1.00
quote 2.00 0.00 0.00 1.35 2.95 13.00 45.00 quote 4.61 0.00 0.00 1.60 3.10 3.00
quote 0.00 0.00 0.00 1.35 3.50 45.50 quote 0.00 0.00 0.00 1.90 3.40
quote 2.70 0.00 0.00 1.10 1.85 1.00 46.00 quote 0.00 0.00 0.00 3.10 3.70
quote 1.56 0.00 0.00 0.85 1.60 8.00 46.50 quote 5.59 0.00 0.00 3.40 4.70 1.00
quote 1.60 -1.40 10.00 0.00 1.55 14.00 47.00 quote 4.55 0.00 0.00 3.80 6.00 5.00
quote 1.55 0.00 0.00 0.00 1.85 4.00 47.50 quote 0.00 0.00 0.00 2.30 5.40
quote 0.90 -0.80 1.00 0.00 1.50 4.00 48.00 quote 6.30 0.00 0.00 2.70 5.80 1.00
quote 0.00 0.00 0.00 0.00 1.10 48.50 quote 0.00 0.00 0.00 3.10 6.20
quote 2.00 0.00 0.00 0.35 1.55 1.00 49.00 quote 0.00 0.00 0.00 3.50 6.80
quote 1.15 0.00 0.00 0.00 3.10 1.00 49.50 quote 0.00 0.00 0.00 3.90 7.00
quote 0.65 -0.35 1.00 0.00 1.35 11.00 50.00 quote 0.00 0.00 0.00 4.30 8.10
quote 0.00 0.00 0.00 0.00 1.30 51.00 quote 0.00 0.00 0.00 5.10 8.30
quote 0.00 0.00 0.00 0.00 0.90 52.00 quote 0.00 0.00 0.00 6.10 9.90
quote 0.00 0.00 0.00 0.00 1.20 55.00 quote 13.40 0.00 0.00 8.90 13.00 1.00
quote 0.50 0.00 0.00 0.00 0.75 1.00 60.00 quote 0.00 0.00 0.00 13.70 17.60
quote 0.53 0.00 0.00 0.00 0.70 40.00 65.00 quote 0.00 0.00 0.00 18.50 23.40
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 19.50 22.40 22.50 quote 0.15 -0.07 1.00 0.00 0.25 16.00
quote 0.00 0.00 0.00 18.80 19.60 25.00 quote 0.08 0.00 0.00 0.00 0.15 65.00
quote 13.25 -1.95 3.00 13.90 14.70 3.00 30.00 quote 0.35 0.13 1.00 0.15 0.20 154.00
quote 9.82 0.00 0.00 7.30 10.20 10.00 35.00 quote 0.67 0.12 1.00 0.55 0.75 180.00
quote 0.00 0.00 0.00 8.30 9.50 36.00 quote 0.78 0.00 0.00 0.55 0.80 32.00
quote 8.70 0.00 0.00 7.50 8.60 3.00 37.00 quote 0.94 -0.33 1.00 0.70 1.20 26.00
quote 5.90 0.00 0.00 7.20 8.10 3.00 37.50 quote 1.00 0.00 11.00 0.80 1.10 11.00
quote 8.28 0.00 0.00 6.70 7.90 1.00 38.00 quote 1.10 -0.13 1.00 0.90 1.20 3.00
quote 0.00 0.00 0.00 6.40 7.00 38.50 quote 1.28 0.00 1.00 0.85 1.75 1.00
quote 5.10 0.00 0.00 6.00 6.70 27.00 39.00 quote 1.35 -0.25 2.00 0.30 1.35 9.00
quote 4.80 0.00 0.00 5.60 6.20 10.00 39.50 quote 4.30 0.00 0.00 0.40 1.55 11.00
quote 7.40 0.00 0.00 5.30 6.20 54.00 40.00 quote 1.72 0.07 23.00 1.35 1.65 317.00
quote 4.50 0.00 0.00 4.90 5.50 21.00 40.50 quote 1.85 -1.75 5.00 0.55 1.80 6.00
quote 5.20 0.00 0.00 4.60 5.10 1.00 41.00 quote 2.60 0.00 0.00 0.00 1.95 102.00
quote 0.00 0.00 0.00 4.30 4.80 41.50 quote 0.00 0.00 0.00 0.90 2.15
quote 4.40 0.00 0.00 2.75 4.50 31.00 42.00 quote 0.00 0.00 0.00 0.10 2.60
quote 3.70 0.00 0.00 3.80 4.20 47.00 42.50 quote 2.83 0.00 0.00 0.20 2.50 51.00
quote 5.58 0.00 0.00 3.50 3.90 143.00 43.00 quote 3.05 0.09 3.00 0.60 2.70 4.00
quote 2.70 0.00 4.00 3.20 3.60 4.00 43.50 quote 3.10 0.30 1.00 1.75 2.85 1.00
quote 3.00 -0.09 4.00 0.90 3.40 31.00 44.00 quote 0.00 0.00 0.00 0.80 3.10
44.36 Current price as of 7/31/2020 04:00:01 PM
quote 2.60 -0.42 5.00 1.60 3.10 17.00 44.50 quote 3.50 -0.14 6.00 3.00 3.50 28.00
quote 2.50 -0.50 38.00 2.45 2.85 137.00 45.00 quote 4.62 0.00 0.00 3.40 3.70 85.00
quote 1.90 -0.64 37.00 0.10 2.65 8.00 45.50 quote 0.00 0.00 0.00 3.70 4.00
quote 3.40 0.00 0.00 1.00 2.35 14.00 46.00 quote 7.20 0.00 0.00 4.00 4.30 19.00
quote 1.90 -0.75 10.00 0.75 2.15 2.00 46.50 quote 0.00 0.00 0.00 2.95 4.50
quote 2.70 0.00 0.00 0.55 1.95 18.00 47.00 quote 0.00 0.00 0.00 4.60 5.10
quote 2.00 0.00 0.00 0.50 1.85 13.00 47.50 quote 5.79 0.00 0.00 4.80 5.40 69.00
quote 1.15 -0.95 1.00 1.20 1.65 15.00 48.00 quote 0.00 0.00 0.00 3.80 5.70
quote 1.50 0.00 0.00 1.05 2.40 6.00 48.50 quote 0.00 0.00 0.00 5.50 6.50
quote 1.51 0.00 0.00 0.20 1.40 22.00 49.00 quote 0.00 0.00 0.00 5.90 6.90
quote 1.00 0.00 0.00 0.95 1.35 6.00 49.50 quote 0.00 0.00 0.00 6.20 7.00
quote 0.95 -0.13 18.00 0.85 1.40 354.00 50.00 quote 7.32 0.12 1.00 6.50 7.40 103.00
quote 0.80 -1.38 4.00 0.65 1.10 20.00 51.00 quote 0.00 0.00 0.00 7.30 8.30
quote 0.65 -0.45 1.00 0.55 0.95 60.00 52.00 quote 0.00 0.00 0.00 8.20 9.30
quote 0.63 0.00 0.00 0.25 0.65 485.00 55.00 quote 13.60 0.00 0.00 10.80 11.90 10.00
quote 0.25 0.00 1.00 0.00 0.35 134.00 60.00 quote 0.00 0.00 0.00 15.50 16.60
quote 0.15 -0.10 1.00 0.05 0.40 89.00 65.00 quote 0.00 0.00 0.00 20.50 21.50
quote 0.25 0.00 0.00 0.00 0.35 107.00 70.00 quote 0.00 0.00 0.00 25.70 26.30
quote 0.05 0.00 0.00 0.00 0.30 37.00 75.00 quote 0.00 0.00 0.00 30.50 31.40
quote 0.05 0.00 0.00 0.00 0.30 24.00 80.00 quote 0.00 0.00 0.00 35.50 36.40
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 16.90 21.20 25.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 12.10 16.50 30.00 quote 0.40 0.00 12.00 0.00 0.45
quote 9.01 0.00 0.00 8.00 12.00 2.00 35.00 quote 1.10 0.00 0.00 0.00 4.80 25.00
quote 0.00 0.00 0.00 7.10 11.20 36.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 6.40 10.70 36.50 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 6.20 10.20 37.00 quote 1.37 0.00 0.00 0.00 4.80 11.00
quote 0.00 0.00 0.00 5.50 9.70 37.50 quote 0.00 0.00 0.00 0.00 2.50
quote 0.00 0.00 0.00 5.10 9.10 38.00 quote 3.80 0.00 0.00 0.60 4.80 10.00
quote 0.00 0.00 0.00 4.90 9.00 38.50 quote 1.65 0.00 1.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 4.70 8.00 39.00 quote 2.05 0.00 0.00 0.30 4.80 30.00
quote 0.00 0.00 0.00 4.10 7.90 39.50 quote 0.00 0.00 0.00 0.95 4.50
quote 6.00 0.00 0.00 3.70 7.60 10.00 40.00 quote 2.00 -0.64 3.00 0.10 2.05 6.00
quote 0.00 0.00 0.00 3.30 7.70 40.50 quote 2.95 0.00 0.00 1.20 2.20 2.00
quote 0.00 0.00 0.00 4.40 6.10 41.00 quote 0.00 0.00 0.00 0.20 3.70
quote 5.10 0.00 0.00 4.10 6.20 2.00 41.50 quote 0.00 0.00 0.00 1.60 2.60
quote 0.00 0.00 0.00 4.00 6.30 42.00 quote 0.00 0.00 0.00 1.70 2.75
quote 0.00 0.00 0.00 3.30 4.70 42.50 quote 0.00 0.00 0.00 1.95 3.00
quote 0.00 0.00 0.00 3.00 4.20 43.00 quote 0.00 0.00 0.00 2.25 3.20
quote 3.60 0.00 0.00 2.80 3.90 1.00 43.50 quote 0.00 0.00 0.00 1.65 5.60
quote 4.85 0.00 0.00 2.75 6.00 1.00 44.00 quote 0.00 0.00 0.00 2.50 3.70
44.36 Current price as of 7/31/2020 04:00:01 PM
quote 0.00 0.00 0.00 2.30 3.60 44.50 quote 4.50 0.00 0.00 3.00 4.00 9.00
quote 4.40 0.00 0.00 2.25 3.20 2.00 45.00 quote 6.35 0.00 0.00 3.20 4.20 10.00
quote 0.00 0.00 0.00 2.15 5.20 45.50 quote 6.33 0.00 0.00 3.60 4.40 1.00
quote 0.00 0.00 0.00 1.75 5.00 46.00 quote 0.00 0.00 0.00 3.90 4.80
quote 0.00 0.00 0.00 0.95 2.65 46.50 quote 0.00 0.00 0.00 2.70 5.10
quote 3.30 0.00 0.00 1.25 2.50 5.00 47.00 quote 7.28 0.00 0.00 4.60 5.90 1.00
quote 0.00 0.00 0.00 0.50 2.35 47.50 quote 0.00 0.00 0.00 4.40 6.00
quote 2.85 0.00 0.00 0.70 4.50 8.00 48.00 quote 0.00 0.00 0.00 4.80 7.30
quote 2.55 0.00 0.00 0.00 1.90 4.00 49.00 quote 0.00 0.00 0.00 4.70 7.50
quote 1.80 0.00 0.00 0.65 1.60 41.00 50.00 quote 6.75 0.00 0.00 5.60 8.50 20.00
quote 0.00 0.00 0.00 0.00 0.00 51.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 52.00 quote 0.00 0.00 0.00 0.00 0.00
quote 1.25 0.00 0.00 0.00 2.10 30.00 55.00 quote 10.75 0.00 0.00 9.20 13.20 21.00
quote 0.00 0.00 0.00 0.00 2.05 60.00 quote 0.00 0.00 0.00 14.10 18.30
quote 0.70 0.00 0.00 0.00 4.50 12.00 65.00 quote 0.00 0.00 0.00 18.90 23.10

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.