Canada markets closed

Discover Financial Services (DFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
108.51+0.53 (+0.49%)
At close: 04:00PM EDT
108.51 0.00 (0.00%)
After hours: 05:31PM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS220812C000960002022-08-10 1:29PM EDT96.0012.3012.2012.800.00-14162.30%
DFS220812C000970002022-08-04 3:27PM EDT97.006.0511.3011.900.00-13118.75%
DFS220812C000980002022-08-05 10:48AM EDT98.005.1010.3010.900.00-511109.77%
DFS220812C000990002022-08-03 2:27PM EDT99.004.937.9011.400.00-114109.77%
DFS220812C001000002022-08-09 11:48AM EDT100.002.798.208.900.00-51779.30%
DFS220812C001010002022-08-09 2:23PM EDT101.001.907.207.900.00-52071.09%
DFS220812C001020002022-08-11 2:10PM EDT102.006.856.406.70+0.35+5.38%154962.89%
DFS220812C001030002022-08-11 12:06PM EDT103.005.595.106.00+0.59+11.80%26554.30%
DFS220812C001040002022-08-11 2:35PM EDT104.004.704.404.70+0.84+21.76%276365.63%
DFS220812C001050002022-08-11 11:03AM EDT105.004.553.303.70+1.35+42.19%44754.69%
DFS220812C001060002022-08-10 2:10PM EDT106.002.412.552.800.00-254450.39%
DFS220812C001070002022-08-11 1:02PM EDT107.002.251.651.95+0.67+42.41%1613745.41%
DFS220812C001080002022-08-11 11:50AM EDT108.001.230.951.25+0.31+33.70%305543.07%
DFS220812C001090002022-08-11 2:50PM EDT109.000.550.450.65-0.05-8.33%2113838.48%
DFS220812C001100002022-08-11 12:40PM EDT110.000.350.150.30+0.01+2.94%676737.01%
DFS220812C001110002022-08-11 2:39PM EDT111.000.130.050.15+0.06+85.71%11738.97%
DFS220812C001120002022-08-10 3:48PM EDT112.000.200.000.15+0.10+100.00%102849.22%
DFS220812C001150002022-08-08 1:50PM EDT115.000.030.000.000.00-10011425.00%
DFS220812C001160002022-07-21 10:55AM EDT116.000.150.000.050.00-303061.72%
DFS220812C001200002022-07-18 11:39AM EDT120.000.650.000.150.00-122103.13%
DFS220812C001250002022-07-20 3:21PM EDT125.000.450.000.500.00--1170.51%
DFS220812C001400002022-07-22 10:04AM EDT140.000.050.000.150.00-253223.44%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS220812P000700002022-08-08 9:30AM EDT70.000.010.000.200.00-125389.84%
DFS220812P000750002022-07-26 10:46AM EDT75.000.050.000.150.00--11321.88%
DFS220812P000800002022-08-03 11:21AM EDT80.000.050.000.150.00-247271.09%
DFS220812P000840002022-08-03 10:10AM EDT84.000.100.000.550.00-34290.23%
DFS220812P000850002022-08-08 11:46AM EDT85.000.050.000.150.00-38223.44%
DFS220812P000860002022-07-26 12:26PM EDT86.000.550.000.150.00-315214.06%
DFS220812P000870002022-08-08 12:24PM EDT87.000.050.000.050.00-523176.56%
DFS220812P000880002022-08-09 9:48AM EDT88.000.080.000.150.00-123195.31%
DFS220812P000890002022-08-11 11:53AM EDT89.000.040.000.15-0.01-20.00%132186.72%
DFS220812P000900002022-08-09 11:44AM EDT90.000.050.000.050.00-14175151.56%
DFS220812P000910002022-08-09 9:51AM EDT91.000.100.000.150.00-110168.36%
DFS220812P000920002022-08-09 10:26AM EDT92.000.050.000.200.00-16167.19%
DFS220812P000930002022-08-10 9:30AM EDT93.000.040.000.050.00-159128.13%
DFS220812P000940002022-08-10 9:37AM EDT94.000.050.000.150.00-123141.41%
DFS220812P000950002022-08-10 3:52PM EDT95.000.150.000.050.00-1271112.50%
DFS220812P000960002022-08-09 12:43PM EDT96.000.300.000.050.00-241104.69%
DFS220812P000970002022-08-10 9:30AM EDT97.000.040.000.15-0.10-71.43%339114.84%
DFS220812P000975002022-08-08 12:14PM EDT97.500.320.000.150.00-119110.55%
DFS220812P000980002022-08-10 12:23PM EDT98.000.100.000.150.00-1050106.25%
DFS220812P000990002022-08-11 11:53AM EDT99.000.080.000.10-0.02-20.00%113690.63%
DFS220812P001000002022-08-10 12:07PM EDT100.000.050.000.150.00-43288.28%
DFS220812P001010002022-08-10 10:25AM EDT101.000.150.000.150.00-52279.30%
DFS220812P001020002022-08-10 3:51PM EDT102.000.050.000.05-0.10-66.67%38658.20%
DFS220812P001030002022-08-11 10:37AM EDT103.000.080.000.10-0.57-87.69%13556.64%
DFS220812P001040002022-07-27 10:38AM EDT104.005.640.000.100.00-1655.66%
DFS220812P001050002022-08-11 3:58PM EDT105.000.100.050.15-0.21-67.74%111550.98%
DFS220812P001080002022-08-11 3:59PM EDT108.000.550.450.70-4.65-89.42%115141.31%
DFS220812P001090002022-08-11 1:34PM EDT109.001.000.851.15-9.00-90.00%17038.87%