Discover Financial Services (DFS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241004C00114000 | 2024-09-13 11:23AM EDT | 114.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DFS241004C00131000 | 2024-09-20 11:21AM EDT | 131.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DFS241004C00132000 | 2024-10-03 2:12PM EDT | 132.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS241004C00134000 | 2024-09-16 3:23PM EDT | 134.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS241004C00135000 | 2024-10-02 1:40PM EDT | 135.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| DFS241004C00136000 | 2024-10-03 1:17PM EDT | 136.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DFS241004C00137000 | 2024-10-02 10:10AM EDT | 137.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
| DFS241004C00138000 | 2024-10-02 10:12AM EDT | 138.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 43 | 48 | 6.25% |
| DFS241004C00139000 | 2024-10-03 11:29AM EDT | 139.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 270 | 12.50% |
| DFS241004C00140000 | 2024-10-02 11:31AM EDT | 140.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| DFS241004C00141000 | 2024-10-03 10:44AM EDT | 141.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| DFS241004C00142000 | 2024-10-01 1:30PM EDT | 142.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| DFS241004C00143000 | 2024-10-03 1:41PM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 130 | 25.00% |
| DFS241004C00144000 | 2024-10-03 9:37AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 25.00% |
| DFS241004C00145000 | 2024-10-01 2:16PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| DFS241004C00146000 | 2024-10-02 1:18PM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 25.00% |
| DFS241004C00147000 | 2024-09-25 2:20PM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| DFS241004C00148000 | 2024-10-02 10:04AM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| DFS241004C00149000 | 2024-09-27 3:51PM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| DFS241004C00150000 | 2024-09-19 2:05PM EDT | 150.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DFS241004C00152500 | 2024-09-24 10:41AM EDT | 152.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| DFS241004C00155000 | 2024-09-23 12:09PM EDT | 155.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| DFS241004C00165000 | 2024-09-24 9:46AM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241004P00110000 | 2024-09-20 1:55PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 50.00% |
| DFS241004P00115000 | 2024-09-24 10:37AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 204 | 205 | 50.00% |
| DFS241004P00116000 | 2024-09-24 10:38AM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| DFS241004P00117000 | 2024-09-24 10:40AM EDT | 117.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| DFS241004P00121000 | 2024-09-19 11:40AM EDT | 121.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| DFS241004P00122000 | 2024-09-24 11:36AM EDT | 122.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| DFS241004P00123000 | 2024-09-19 9:44AM EDT | 123.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 15 | 50.00% |
| DFS241004P00124000 | 2024-10-01 3:47PM EDT | 124.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| DFS241004P00125000 | 2024-10-03 12:52PM EDT | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 50.00% |
| DFS241004P00126000 | 2024-10-03 11:00AM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 51 | 25.00% |
| DFS241004P00127000 | 2024-10-01 3:47PM EDT | 127.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| DFS241004P00128000 | 2024-10-01 1:37PM EDT | 128.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 111 | 111 | 25.00% |
| DFS241004P00129000 | 2024-10-02 11:25AM EDT | 129.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| DFS241004P00130000 | 2024-10-03 2:01PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 25.00% |
| DFS241004P00131000 | 2024-10-03 11:05AM EDT | 131.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| DFS241004P00132000 | 2024-10-03 1:40PM EDT | 132.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| DFS241004P00133000 | 2024-10-03 3:42PM EDT | 133.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DFS241004P00134000 | 2024-10-03 12:36PM EDT | 134.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 6.25% |
| DFS241004P00135000 | 2024-10-03 1:58PM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,601 | 1,300 | 6.25% |
| DFS241004P00136000 | 2024-10-02 10:12AM EDT | 136.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 44 | 400 | 1.56% |
| DFS241004P00137000 | 2024-10-03 2:58PM EDT | 137.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| DFS241004P00138000 | 2024-10-01 2:16PM EDT | 138.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| DFS241004P00139000 | 2024-09-27 1:09PM EDT | 139.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DFS241004P00140000 | 2024-09-30 10:07AM EDT | 140.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| DFS241004P00141000 | 2024-09-27 3:58PM EDT | 141.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| DFS241004P00142000 | 2024-10-01 11:01AM EDT | 142.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 14 | 6 | 0.00% |
| DFS241004P00143000 | 2024-09-24 10:44AM EDT | 143.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DFS241004P00145000 | 2024-09-24 10:00AM EDT | 145.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.