Canada markets closed

Discover Financial Services (DFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
108.73+0.07 (+0.06%)
At close: 01:00PM EST
107.73 -1.00 (-0.92%)
After hours: 03:48PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS221202C000900002022-11-21 12:21PM EST90.0017.7017.1019.800.00-350130.57%
DFS221202C000910002022-10-14 1:43PM EST91.006.6017.2020.200.00--6121.29%
DFS221202C000920002022-10-21 9:41AM EST92.005.6014.8016.000.00-490.00%
DFS221202C000930002022-11-21 12:21PM EST93.0014.7014.2016.900.00-500117.38%
DFS221202C000940002022-11-21 2:45PM EST94.0014.1013.0015.700.00-1450105.08%
DFS221202C000950002022-11-21 12:21PM EST95.0012.7012.0014.800.00-700102.98%
DFS221202C000960002022-11-21 2:49PM EST96.0012.1011.1013.700.00-75094.29%
DFS221202C000970002022-11-21 2:49PM EST97.0011.1010.0012.800.00-75091.94%
DFS221202C000980002022-11-02 11:53AM EST98.007.009.7011.200.00-7066.31%
DFS221202C000990002022-11-18 1:02PM EST99.008.208.4010.200.00-1061.52%
DFS221202C001000002022-11-18 1:05PM EST100.007.478.009.300.00-13060.25%
DFS221202C001010002022-11-25 12:54PM EST101.007.857.608.20-0.24-2.97%129551.86%
DFS221202C001020002022-11-16 10:20AM EST102.006.706.607.300.00-2050.10%
DFS221202C001030002022-11-22 11:54AM EST103.006.255.806.400.00-1047.75%
DFS221202C001040002022-11-25 12:54PM EST104.005.054.905.40-0.26-4.90%10042.33%
DFS221202C001050002022-11-21 9:39AM EST105.003.574.004.500.00-1039.11%
DFS221202C001060002022-11-25 12:34PM EST106.003.453.403.90-0.60-14.81%1041.50%
DFS221202C001070002022-11-21 3:13PM EST107.002.702.552.900.00-1034.67%
DFS221202C001080002022-11-23 12:56PM EST108.002.302.002.150.00-1031.79%
DFS221202C001090002022-11-25 11:38AM EST109.001.621.451.60-0.43-20.98%45031.10%
DFS221202C001100002022-11-23 2:26PM EST110.001.581.001.150.00-141030.57%
DFS221202C001110002022-11-25 12:32PM EST111.000.720.650.90-0.38-34.55%14732.28%
DFS221202C001120002022-11-22 12:55PM EST112.000.750.400.550.00-1030.32%
DFS221202C001130002022-11-25 10:56AM EST113.000.400.250.40-0.05-11.11%2031.30%
DFS221202C001140002022-11-25 12:58PM EST114.000.250.200.25-1.00-80.00%15130.86%
DFS221202C001150002022-11-25 10:08AM EST115.000.160.050.20-0.09-36.00%4032.81%
DFS221202C001160002022-11-21 12:44PM EST116.000.210.050.150.00-2034.08%
DFS221202C001200002022-11-18 9:50AM EST120.000.100.000.100.00-4043.56%
DFS221202C001250002022-11-14 3:56PM EST125.000.100.000.050.00-10051.76%
DFS221202C001300002022-11-16 10:26AM EST130.000.100.000.050.00--058.59%
DFS221202C001350002022-11-09 11:32AM EST135.000.050.000.750.00-10105.18%
DFS221202C001400002022-11-23 12:30PM EST140.000.020.000.050.00-71078.91%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS221202P000600002022-11-07 2:30PM EST60.000.050.000.050.00--0176.56%
DFS221202P000750002022-10-28 11:58AM EST75.000.280.000.050.00-10114.84%
DFS221202P000790002022-11-18 10:55AM EST79.000.050.000.050.00-700100.00%
DFS221202P000800002022-11-18 10:53AM EST80.000.050.000.050.00-5096.88%
DFS221202P000810002022-10-20 2:50PM EST81.002.200.000.300.00--21119.53%
DFS221202P000820002022-10-20 9:10AM EST82.001.950.000.250.00--9111.72%
DFS221202P000830002022-10-21 9:02AM EST83.002.400.000.250.00-121107.81%
DFS221202P000840002022-11-03 11:05AM EST84.000.660.000.050.00-1082.81%
DFS221202P000850002022-11-18 10:15AM EST85.000.050.000.050.00-5779.69%
DFS221202P000860002022-10-14 2:03PM EST86.004.100.000.750.00--6117.58%
DFS221202P000870002022-10-26 12:11PM EST87.000.950.000.050.00-1072.66%
DFS221202P000880002022-11-10 9:49AM EST88.000.670.000.050.00-11769.53%
DFS221202P000890002022-10-21 10:32AM EST89.004.600.000.250.00-12383.40%
DFS221202P000900002022-11-04 9:23AM EST90.000.850.000.050.00-7062.50%
DFS221202P000910002022-11-25 10:09AM EST91.000.030.000.05-0.05-62.50%26659.38%
DFS221202P000920002022-11-22 3:52PM EST92.000.050.000.050.00-1056.25%
DFS221202P000930002022-11-21 12:35PM EST93.000.100.000.050.00-1053.13%
DFS221202P000940002022-11-22 2:54PM EST94.000.050.000.050.00-5050.00%
DFS221202P000950002022-11-23 12:24PM EST95.000.070.000.050.00-1051.56%
DFS221202P000960002022-11-08 9:53AM EST96.001.750.000.050.00-5048.05%
DFS221202P000970002022-11-16 3:08PM EST97.000.600.000.100.00-3050.20%
DFS221202P000980002022-11-25 10:00AM EST98.000.060.000.10-0.43-87.76%8046.39%
DFS221202P000990002022-11-10 12:13PM EST99.001.000.000.100.00-12042.58%
DFS221202P001000002022-11-25 10:12AM EST100.000.130.000.10-0.17-56.67%3038.87%
DFS221202P001010002022-11-25 12:38PM EST101.000.100.100.15-0.28-73.68%22038.28%
DFS221202P001020002022-11-22 3:37PM EST102.000.460.100.200.00-20036.72%
DFS221202P001030002022-11-23 11:19AM EST103.000.500.200.250.00-7034.47%
DFS221202P001040002022-11-25 12:02PM EST104.000.360.300.35-0.39-52.00%1033.30%
DFS221202P001050002022-11-23 2:40PM EST105.000.730.400.500.00-10032.47%
DFS221202P001060002022-11-25 11:30AM EST106.000.700.600.70-0.23-24.73%4031.59%
DFS221202P001070002022-11-25 12:02PM EST107.000.950.850.95-0.57-37.50%29030.37%
DFS221202P001090002022-11-25 12:18PM EST109.001.701.601.75-0.30-15.00%39028.96%