Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS230331C00079000 | 2023-03-24 9:45AM EDT | 79.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DFS230331C00086000 | 2023-03-24 2:53PM EDT | 86.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS230331C00088000 | 2023-03-23 2:58PM EDT | 88.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS230331C00089000 | 2023-03-24 11:46AM EDT | 89.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS230331C00090000 | 2023-03-24 1:02PM EDT | 90.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DFS230331C00091000 | 2023-03-24 3:50PM EDT | 91.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DFS230331C00092000 | 2023-03-24 3:49PM EDT | 92.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| DFS230331C00093000 | 2023-03-24 3:43PM EDT | 93.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.39% |
| DFS230331C00094000 | 2023-03-24 10:02AM EDT | 94.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DFS230331C00095000 | 2023-03-24 3:04PM EDT | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 6.25% |
| DFS230331C00096000 | 2023-03-24 3:25PM EDT | 96.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DFS230331C00097000 | 2023-03-24 3:44PM EDT | 97.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DFS230331C00098000 | 2023-03-24 3:59PM EDT | 98.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| DFS230331C00099000 | 2023-03-24 1:14PM EDT | 99.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DFS230331C00100000 | 2023-03-24 3:58PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DFS230331C00101000 | 2023-03-20 2:32PM EDT | 101.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DFS230331C00102000 | 2023-03-22 3:04PM EDT | 102.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DFS230331C00103000 | 2023-03-20 3:35PM EDT | 103.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| DFS230331C00104000 | 2023-03-23 9:42AM EDT | 104.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DFS230331C00105000 | 2023-03-21 3:52PM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS230331C00106000 | 2023-03-09 11:08AM EDT | 106.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS230331C00107000 | 2023-03-24 2:04PM EDT | 107.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS230331C00108000 | 2023-03-21 3:00PM EDT | 108.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS230331C00109000 | 2023-03-21 3:36PM EDT | 109.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS230331C00110000 | 2023-03-16 10:47AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DFS230331C00111000 | 2023-02-21 4:16PM EDT | 111.00 | 3.30 | 0.00 | 0.75 | 0.00 | - | - | 4 | 103.13% |
| DFS230331C00112000 | 2023-03-08 4:26PM EDT | 112.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS230331C00113000 | 2023-03-20 3:41PM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS230331C00114000 | 2023-03-20 1:25PM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DFS230331C00115000 | 2023-03-09 2:29PM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DFS230331C00116000 | 2023-03-08 10:45AM EDT | 116.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS230331C00117000 | 2023-03-22 11:42AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS230331C00118000 | 2023-03-06 11:31AM EDT | 118.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS230331C00119000 | 2023-03-22 9:46AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DFS230331C00120000 | 2023-03-17 1:21PM EDT | 120.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS230331C00121000 | 2023-03-03 3:29PM EDT | 121.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| DFS230331C00122000 | 2023-03-08 3:31PM EDT | 122.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS230331C00123000 | 2023-03-06 11:08AM EDT | 123.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DFS230331C00124000 | 2023-03-03 12:57PM EDT | 124.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DFS230331C00129000 | 2023-02-22 11:38AM EDT | 129.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 207.62% |
| DFS230331C00130000 | 2023-03-17 1:21PM EDT | 130.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS230331P00066000 | 2023-03-24 3:08PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DFS230331P00070000 | 2023-03-24 12:03PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DFS230331P00074000 | 2023-03-24 3:39PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DFS230331P00075000 | 2023-03-24 3:29PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS230331P00076000 | 2023-03-24 12:12PM EDT | 76.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| DFS230331P00078000 | 2023-03-24 2:45PM EDT | 78.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DFS230331P00079000 | 2023-03-24 9:41AM EDT | 79.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS230331P00080000 | 2023-03-24 3:28PM EDT | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DFS230331P00081000 | 2023-03-20 11:15AM EDT | 81.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DFS230331P00082000 | 2023-03-24 11:20AM EDT | 82.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS230331P00083000 | 2023-03-24 1:08PM EDT | 83.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| DFS230331P00084000 | 2023-03-24 12:33PM EDT | 84.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DFS230331P00085000 | 2023-03-24 3:58PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| DFS230331P00086000 | 2023-03-24 3:46PM EDT | 86.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| DFS230331P00087000 | 2023-03-24 2:58PM EDT | 87.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DFS230331P00088000 | 2023-03-24 3:39PM EDT | 88.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| DFS230331P00089000 | 2023-03-24 12:10PM EDT | 89.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| DFS230331P00090000 | 2023-03-24 1:11PM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| DFS230331P00091000 | 2023-03-24 3:20PM EDT | 91.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| DFS230331P00092000 | 2023-03-24 3:06PM EDT | 92.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| DFS230331P00093000 | 2023-03-24 3:21PM EDT | 93.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| DFS230331P00094000 | 2023-03-24 2:02PM EDT | 94.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DFS230331P00095000 | 2023-03-24 1:40PM EDT | 95.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS230331P00096000 | 2023-03-24 10:04AM EDT | 96.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS230331P00097000 | 2023-03-24 11:04AM EDT | 97.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS230331P00098000 | 2023-03-24 12:09PM EDT | 98.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS230331P00099000 | 2023-03-24 2:51PM EDT | 99.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS230331P00100000 | 2023-03-23 12:49PM EDT | 100.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS230331P00101000 | 2023-03-16 9:38AM EDT | 101.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS230331P00102000 | 2023-03-22 12:47PM EDT | 102.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS230331P00103000 | 2023-03-10 1:07PM EDT | 103.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS230331P00104000 | 2023-03-23 3:18PM EDT | 104.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DFS230331P00105000 | 2023-03-24 2:04PM EDT | 105.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DFS230331P00106000 | 2023-03-03 2:15PM EDT | 106.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS230331P00107000 | 2023-03-24 11:33AM EDT | 107.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS230331P00108000 | 2023-03-10 10:55AM EDT | 108.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DFS230331P00109000 | 2023-03-24 3:55PM EDT | 109.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DFS230331P00110000 | 2023-03-13 1:39PM EDT | 110.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS230331P00111000 | 2023-03-09 12:06PM EDT | 111.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS230331P00112000 | 2023-03-14 12:54PM EDT | 112.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS230331P00113000 | 2023-02-23 11:33AM EDT | 113.00 | 5.20 | 19.00 | 22.20 | 0.00 | - | - | 0 | 115.43% |
| DFS230331P00114000 | 2023-03-07 2:35PM EDT | 114.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
