Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621C00045000 | 2023-10-04 11:55AM EDT | 45.00 | 42.80 | 42.80 | 43.80 | 0.00 | - | - | 1 | 0.00% |
| DFS240621C00050000 | 2023-11-03 10:15AM EDT | 50.00 | 37.65 | 45.90 | 46.90 | 0.00 | - | 7 | 7 | 0.00% |
| DFS240621C00060000 | 2023-08-22 11:44AM EDT | 60.00 | 32.55 | 29.50 | 30.40 | 0.00 | - | - | 5 | 0.00% |
| DFS240621C00065000 | 2023-10-23 10:24AM EDT | 65.00 | 20.94 | 22.20 | 25.20 | 0.00 | - | - | 9 | 0.00% |
| DFS240621C00070000 | 2024-05-21 3:05PM EDT | 70.00 | 55.50 | 50.50 | 55.40 | 0.00 | - | 115 | 1 | 125.39% |
| DFS240621C00075000 | 2024-05-22 2:01PM EDT | 75.00 | 50.68 | 45.50 | 50.30 | 0.00 | - | 2 | 12 | 108.20% |
| DFS240621C00080000 | 2024-05-21 3:05PM EDT | 80.00 | 45.20 | 40.60 | 45.50 | 0.00 | - | 135 | 3 | 104.40% |
| DFS240621C00082500 | 2023-12-19 11:48AM EDT | 82.50 | 27.90 | 16.40 | 18.60 | 0.00 | - | 1 | 5 | 0.00% |
| DFS240621C00085000 | 2024-05-21 3:05PM EDT | 85.00 | 40.10 | 35.60 | 40.50 | 0.00 | - | 140 | 0 | 91.60% |
| DFS240621C00090000 | 2024-05-21 3:04PM EDT | 90.00 | 35.40 | 30.60 | 35.50 | 0.00 | - | 115 | 6 | 79.49% |
| DFS240621C00092500 | 2024-05-21 3:05PM EDT | 92.50 | 32.90 | 28.10 | 32.90 | 0.00 | - | 75 | 0 | 71.63% |
| DFS240621C00095000 | 2024-05-21 3:05PM EDT | 95.00 | 30.20 | 25.70 | 30.50 | 0.00 | - | 576 | 0 | 69.63% |
| DFS240621C00097500 | 2024-05-21 3:05PM EDT | 97.50 | 27.50 | 23.20 | 28.00 | 0.00 | - | 100 | 1 | 63.82% |
| DFS240621C00100000 | 2024-05-22 9:33AM EDT | 100.00 | 25.20 | 20.50 | 25.30 | 0.00 | - | 2 | 2 | 51.17% |
| DFS240621C00105000 | 2024-05-21 3:04PM EDT | 105.00 | 19.60 | 15.60 | 20.30 | 0.00 | - | 300 | 1 | 82.96% |
| DFS240621C00110000 | 2024-05-21 3:04PM EDT | 110.00 | 15.40 | 10.70 | 15.50 | 0.00 | - | 360 | 176 | 69.53% |
| DFS240621C00115000 | 2024-05-31 3:51PM EDT | 115.00 | 8.14 | 6.30 | 10.50 | +1.12 | +15.95% | 177 | 337 | 53.17% |
| DFS240621C00118000 | 2024-05-22 12:38PM EDT | 118.00 | 8.20 | 3.80 | 8.00 | 0.00 | - | - | 1 | 47.63% |
| DFS240621C00119000 | 2024-05-22 12:36PM EDT | 119.00 | 7.20 | 2.95 | 6.90 | 0.00 | - | - | 1 | 43.02% |
| DFS240621C00120000 | 2024-05-24 3:57PM EDT | 120.00 | 5.04 | 4.00 | 4.70 | 0.00 | - | 10 | 458 | 28.20% |
| DFS240621C00122000 | 2024-05-24 10:42AM EDT | 122.00 | 3.90 | 2.75 | 3.30 | 0.00 | - | 6 | 7 | 25.90% |
| DFS240621C00124000 | 2024-05-30 10:11AM EDT | 124.00 | 1.65 | 1.90 | 2.35 | 0.00 | - | 2 | 2 | 25.81% |
| DFS240621C00125000 | 2024-05-31 3:53PM EDT | 125.00 | 1.67 | 1.35 | 1.90 | +0.50 | +42.74% | 18 | 369 | 25.27% |
| DFS240621C00126000 | 2024-05-28 9:30AM EDT | 126.00 | 1.50 | 1.05 | 1.60 | 0.00 | - | 5 | 10 | 25.64% |
| DFS240621C00127000 | 2024-05-24 12:49PM EDT | 127.00 | 1.31 | 0.85 | 1.20 | 0.00 | - | 1 | 2 | 24.56% |
| DFS240621C00128000 | 2024-05-30 1:30PM EDT | 128.00 | 0.55 | 0.45 | 1.10 | 0.00 | - | 1 | 8 | 26.12% |
| DFS240621C00130000 | 2024-05-29 11:33AM EDT | 130.00 | 0.32 | 0.35 | 0.75 | 0.00 | - | 9 | 1,330 | 26.71% |
| DFS240621C00131000 | 2024-05-20 2:58PM EDT | 131.00 | 0.69 | 0.20 | 0.45 | 0.00 | - | - | 3 | 24.44% |
| DFS240621C00132000 | 2024-05-30 9:50AM EDT | 132.00 | 0.10 | 0.10 | 0.35 | -0.06 | -37.50% | 1 | 4 | 24.56% |
| DFS240621C00135000 | 2024-05-30 11:36AM EDT | 135.00 | 0.15 | 0.10 | 0.20 | +0.08 | +114.29% | 2 | 3,999 | 26.17% |
| DFS240621C00140000 | 2024-05-28 3:17PM EDT | 140.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 847 | 29.69% |
| DFS240621C00145000 | 2024-05-22 12:43PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 124 | 54.39% |
| DFS240621C00150000 | 2024-05-01 12:19PM EDT | 150.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 6 | 131 | 41.99% |
| DFS240621C00155000 | 2024-04-17 3:01PM EDT | 155.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 55.32% |
| DFS240621C00160000 | 2024-04-05 11:15AM EDT | 160.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 50.98% |
| DFS240621C00165000 | 2024-04-24 1:14PM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 53.13% |
| DFS240621C00170000 | 2024-02-29 10:32AM EDT | 170.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 4 | 71.09% |
| DFS240621C00175000 | 2024-02-21 10:30AM EDT | 175.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 76.17% |
| DFS240621C00180000 | 2024-03-12 12:45PM EDT | 180.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 69.53% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621P00045000 | 2024-02-26 11:03AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| DFS240621P00050000 | 2024-05-10 10:28AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 140.63% |
| DFS240621P00055000 | 2024-05-01 12:50PM EDT | 55.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 142.97% |
| DFS240621P00060000 | 2024-03-19 12:02PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 162.50% |
| DFS240621P00065000 | 2024-04-10 9:35AM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 72 | 146.29% |
| DFS240621P00070000 | 2024-04-11 10:07AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 244 | 162.30% |
| DFS240621P00075000 | 2024-04-16 11:07AM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 177 | 145.51% |
| DFS240621P00080000 | 2024-05-01 12:40PM EDT | 80.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 14 | 199 | 76.56% |
| DFS240621P00082500 | 2024-05-29 3:08PM EDT | 82.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 103 | 122.07% |
| DFS240621P00085000 | 2024-04-15 9:30AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 175 | 25.00% |
| DFS240621P00087500 | 2024-04-18 9:34AM EDT | 87.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 127 | 107.42% |
| DFS240621P00090000 | 2024-04-26 1:24PM EDT | 90.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 371 | 77.83% |
| DFS240621P00092500 | 2024-05-13 3:43PM EDT | 92.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 67 | 52.73% |
| DFS240621P00095000 | 2024-04-22 3:16PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DFS240621P00097500 | 2024-04-18 11:11AM EDT | 97.50 | 0.40 | 0.00 | 0.20 | 0.00 | - | 4 | 32 | 54.59% |
| DFS240621P00100000 | 2024-04-23 12:55PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 354 | 25.00% |
| DFS240621P00105000 | 2024-05-29 3:51PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 497 | 34.77% |
| DFS240621P00110000 | 2024-05-31 9:46AM EDT | 110.00 | 0.05 | 0.05 | 0.25 | -0.15 | -75.00% | 2 | 287 | 31.10% |
| DFS240621P00113000 | 2024-05-23 3:12PM EDT | 113.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | - | 2 | 54.42% |
| DFS240621P00115000 | 2024-05-31 11:06AM EDT | 115.00 | 0.55 | 0.25 | 0.50 | -0.09 | -14.06% | 3 | 226 | 25.42% |
| DFS240621P00117000 | 2024-05-29 3:32PM EDT | 117.00 | 0.85 | 0.25 | 0.85 | 0.00 | - | - | 1 | 25.22% |
| DFS240621P00118000 | 2024-05-21 12:06PM EDT | 118.00 | 0.80 | 0.45 | 1.05 | 0.00 | - | - | 2 | 24.76% |
| DFS240621P00119000 | 2024-05-29 1:05PM EDT | 119.00 | 1.55 | 0.65 | 1.30 | -0.20 | -11.43% | 1 | 53 | 24.39% |
| DFS240621P00120000 | 2024-05-31 10:02AM EDT | 120.00 | 1.65 | 0.95 | 1.45 | -0.30 | -15.38% | 3 | 3,621 | 22.63% |
| DFS240621P00121000 | 2024-05-30 12:11PM EDT | 121.00 | 2.45 | 1.30 | 1.90 | 0.00 | - | 2 | 4 | 23.28% |
| DFS240621P00122000 | 2024-05-31 10:34AM EDT | 122.00 | 2.64 | 1.80 | 2.30 | -0.35 | -11.71% | 1 | 22 | 22.91% |
| DFS240621P00123000 | 2024-05-24 11:03AM EDT | 123.00 | 2.23 | 2.15 | 2.75 | 0.00 | - | 1 | 1 | 22.46% |
| DFS240621P00125000 | 2024-05-31 3:00PM EDT | 125.00 | 4.55 | 3.20 | 3.90 | -0.37 | -7.52% | 3 | 93 | 22.17% |
| DFS240621P00130000 | 2024-05-29 11:29AM EDT | 130.00 | 9.65 | 5.30 | 9.60 | 0.00 | - | 10 | 95 | 43.38% |
| DFS240621P00135000 | 2024-05-21 10:15AM EDT | 135.00 | 10.82 | 10.00 | 14.50 | 0.00 | - | 4 | 1 | 54.66% |
| DFS240621P00140000 | 2023-07-13 10:38AM EDT | 140.00 | 22.40 | 35.40 | 38.50 | 0.00 | - | - | 1 | 226.47% |
| DFS240621P00145000 | 2023-07-14 11:45AM EDT | 145.00 | 28.30 | 40.10 | 44.00 | 0.00 | - | - | 1 | 240.09% |
| DFS240621P00185000 | 2024-05-22 3:53PM EDT | 185.00 | 61.11 | 60.00 | 64.90 | 0.00 | - | - | 0 | 77.54% |
| DFS240621P00190000 | 2024-05-22 3:53PM EDT | 190.00 | 66.08 | 65.00 | 69.90 | 0.00 | - | - | 2 | 81.84% |
© 2024 Yahoo. All rights reserved.