Discover Financial Services (DFS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240920C00090000 | 2024-04-26 3:47PM EDT | 90.00 | 38.97 | 32.60 | 37.00 | 0.00 | - | 1 | 6 | 0.00% |
| DFS240920C00095000 | 2024-05-21 2:29PM EDT | 95.00 | 31.05 | 31.60 | 36.00 | 0.00 | - | 3 | 2 | 0.00% |
| DFS240920C00100000 | 2024-08-28 1:12PM EDT | 100.00 | 35.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS240920C00105000 | 2024-09-10 11:02AM EDT | 105.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS240920C00110000 | 2024-08-21 2:54PM EDT | 110.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DFS240920C00115000 | 2024-09-12 1:23PM EDT | 115.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240920C00120000 | 2024-09-11 11:53AM EDT | 120.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS240920C00123000 | 2024-09-10 1:29PM EDT | 123.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240920C00124000 | 2024-09-10 12:04PM EDT | 124.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240920C00125000 | 2024-09-12 10:53AM EDT | 125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240920C00126000 | 2024-09-12 10:57AM EDT | 126.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240920C00127000 | 2024-09-11 12:04PM EDT | 127.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240920C00128000 | 2024-09-13 3:31PM EDT | 128.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240920C00129000 | 2024-09-13 2:18PM EDT | 129.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240920C00130000 | 2024-09-11 10:31AM EDT | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS240920C00131000 | 2024-09-13 3:30PM EDT | 131.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS240920C00132000 | 2024-09-13 11:39AM EDT | 132.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| DFS240920C00133000 | 2024-09-13 12:11PM EDT | 133.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DFS240920C00134000 | 2024-09-13 2:05PM EDT | 134.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| DFS240920C00135000 | 2024-09-13 3:59PM EDT | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| DFS240920C00136000 | 2024-09-13 3:23PM EDT | 136.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DFS240920C00137000 | 2024-09-10 9:41AM EDT | 137.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS240920C00138000 | 2024-09-13 9:52AM EDT | 138.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS240920C00139000 | 2024-09-13 3:23PM EDT | 139.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS240920C00140000 | 2024-09-13 12:11PM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DFS240920C00141000 | 2024-09-12 1:59PM EDT | 141.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DFS240920C00142000 | 2024-09-12 1:58PM EDT | 142.00 | 0.12 | - | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DFS240920C00143000 | 2024-09-12 1:58PM EDT | 143.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DFS240920C00144000 | 2024-09-10 10:12AM EDT | 144.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| DFS240920C00145000 | 2024-09-13 11:05AM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS240920C00146000 | 2024-09-13 1:38PM EDT | 146.00 | 0.06 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| DFS240920C00150000 | 2024-09-10 12:36PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DFS240920C00152500 | 2024-08-30 3:28PM EDT | 152.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS240920C00155000 | 2024-09-13 11:05AM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS240920C00160000 | 2024-08-27 1:15PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS240920C00165000 | 2024-07-25 2:09PM EDT | 165.00 | 0.53 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 107.13% |
| DFS240920C00170000 | 2024-08-01 11:23AM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 102.34% |
| DFS240920C00180000 | 2024-07-17 3:59PM EDT | 180.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | - | 1 | 185.06% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240920P00050000 | 2024-06-17 12:02PM EDT | 50.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | - | 2 | 513.28% |
| DFS240920P00060000 | 2024-05-06 3:58PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 425.98% |
| DFS240920P00065000 | 2024-04-19 12:26PM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 387.70% |
| DFS240920P00070000 | 2024-07-03 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| DFS240920P00075000 | 2024-07-15 3:21PM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 12 | 42 | 319.24% |
| DFS240920P00080000 | 2024-07-15 3:22PM EDT | 80.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 21 | 23 | 289.75% |
| DFS240920P00085000 | 2024-04-19 11:45AM EDT | 85.00 | 0.43 | 0.00 | 0.60 | 0.00 | - | 2 | 408 | 199.61% |
| DFS240920P00090000 | 2024-07-05 12:49PM EDT | 90.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 59 | 207.42% |
| DFS240920P00095000 | 2024-08-22 3:34PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DFS240920P00100000 | 2024-08-29 2:56PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DFS240920P00105000 | 2024-09-10 1:13PM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DFS240920P00110000 | 2024-09-12 12:37PM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS240920P00111000 | 2024-09-12 2:39PM EDT | 111.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DFS240920P00112000 | 2024-09-12 11:08AM EDT | 112.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DFS240920P00113000 | 2024-09-13 10:08AM EDT | 113.00 | 0.28 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DFS240920P00114000 | 2024-09-13 1:38PM EDT | 114.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| DFS240920P00115000 | 2024-09-12 1:57PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DFS240920P00116000 | 2024-09-12 1:57PM EDT | 116.00 | 0.64 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DFS240920P00117000 | 2024-09-12 1:57PM EDT | 117.00 | 0.25 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DFS240920P00118000 | 2024-09-10 9:53AM EDT | 118.00 | 0.55 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DFS240920P00119000 | 2024-09-13 3:55PM EDT | 119.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DFS240920P00120000 | 2024-09-12 12:44PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS240920P00121000 | 2024-09-13 2:54PM EDT | 121.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS240920P00122000 | 2024-09-11 10:26AM EDT | 122.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS240920P00123000 | 2024-09-13 10:45AM EDT | 123.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS240920P00124000 | 2024-09-13 9:58AM EDT | 124.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS240920P00125000 | 2024-09-13 12:42PM EDT | 125.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS240920P00126000 | 2024-09-06 2:01PM EDT | 126.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DFS240920P00127000 | 2024-09-13 9:52AM EDT | 127.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS240920P00128000 | 2024-09-12 11:48AM EDT | 128.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DFS240920P00129000 | 2024-09-11 11:09AM EDT | 129.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DFS240920P00130000 | 2024-09-13 12:33PM EDT | 130.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DFS240920P00131000 | 2024-09-13 10:09AM EDT | 131.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DFS240920P00134000 | 2024-09-10 9:30AM EDT | 134.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240920P00135000 | 2024-09-13 9:34AM EDT | 135.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS240920P00136000 | 2024-09-13 3:51PM EDT | 136.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240920P00138000 | 2024-09-03 2:41PM EDT | 138.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240920P00139000 | 2024-09-03 3:31PM EDT | 139.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240920P00140000 | 2024-09-11 10:14AM EDT | 140.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240920P00142000 | 2024-09-03 2:41PM EDT | 142.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240920P00145000 | 2024-08-19 11:05AM EDT | 145.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240920P00150000 | 2024-08-13 10:19AM EDT | 150.00 | 26.15 | 18.90 | 22.90 | 0.00 | - | 1 | 1 | 129.64% |
| DFS240920P00155000 | 2024-07-26 10:14AM EDT | 155.00 | 13.61 | 21.10 | 23.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.