Discover Financial Services (DFS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241220C00085000 | 2024-07-08 11:14AM EDT | 85.00 | 45.35 | 40.80 | 44.60 | 0.00 | - | - | 1 | 0.00% |
| DFS241220C00090000 | 2024-03-20 9:53AM EDT | 90.00 | 34.85 | 36.00 | 40.10 | 0.00 | - | - | 1 | 0.00% |
| DFS241220C00095000 | 2024-04-23 11:21AM EDT | 95.00 | 36.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS241220C00100000 | 2024-09-10 10:11AM EDT | 100.00 | 29.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS241220C00105000 | 2024-07-26 11:16AM EDT | 105.00 | 39.40 | 29.60 | 31.40 | 0.00 | - | 2 | 3 | 55.93% |
| DFS241220C00110000 | 2024-09-10 10:24AM EDT | 110.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS241220C00115000 | 2024-05-07 2:21PM EDT | 115.00 | 16.95 | 14.50 | 15.70 | 0.00 | - | 3 | 4 | 0.00% |
| DFS241220C00120000 | 2024-09-11 10:17AM EDT | 120.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS241220C00125000 | 2024-09-13 12:32PM EDT | 125.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DFS241220C00130000 | 2024-09-12 3:18PM EDT | 130.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DFS241220C00135000 | 2024-09-12 1:55PM EDT | 135.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| DFS241220C00140000 | 2024-09-12 12:47PM EDT | 140.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| DFS241220C00145000 | 2024-09-10 3:36PM EDT | 145.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 3.13% |
| DFS241220C00150000 | 2024-09-03 12:00PM EDT | 150.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS241220C00155000 | 2024-09-09 9:30AM EDT | 155.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DFS241220C00160000 | 2024-09-10 2:14PM EDT | 160.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 6.25% |
| DFS241220C00165000 | 2024-09-10 12:06PM EDT | 165.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DFS241220C00170000 | 2024-09-12 12:48PM EDT | 170.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS241220C00175000 | 2024-09-10 9:39AM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS241220C00185000 | 2024-09-10 1:38PM EDT | 185.00 | 0.46 | - | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DFS241220C00190000 | 2024-06-12 2:21PM EDT | 190.00 | 2.20 | 0.00 | 1.60 | 0.00 | - | - | 20 | 52.10% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241220P00070000 | 2024-09-09 2:34PM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS241220P00080000 | 2024-09-10 12:10PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DFS241220P00085000 | 2024-08-09 12:26PM EDT | 85.00 | 0.80 | 0.15 | 0.80 | 0.00 | - | 1 | 1 | 55.20% |
| DFS241220P00090000 | 2024-09-10 9:44AM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DFS241220P00095000 | 2024-09-06 3:17PM EDT | 95.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS241220P00100000 | 2024-09-09 2:34PM EDT | 100.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS241220P00105000 | 2024-09-10 3:47PM EDT | 105.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| DFS241220P00110000 | 2024-09-10 1:38PM EDT | 110.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| DFS241220P00115000 | 2024-09-10 2:10PM EDT | 115.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DFS241220P00120000 | 2024-09-12 3:06PM EDT | 120.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DFS241220P00125000 | 2024-09-11 1:23PM EDT | 125.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DFS241220P00130000 | 2024-09-12 3:23PM EDT | 130.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DFS241220P00135000 | 2024-09-09 11:10AM EDT | 135.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS241220P00140000 | 2024-09-04 3:20PM EDT | 140.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.