Discover Financial Services (DFS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS250117C00045000 | 2024-01-10 4:01PM EDT | 45.00 | 66.48 | 62.80 | 65.50 | 0.00 | - | 4 | 12 | 0.00% |
| DFS250117C00050000 | 2024-06-07 2:06PM EDT | 50.00 | 75.30 | 77.00 | 81.30 | 0.00 | - | 1 | 4 | 0.00% |
| DFS250117C00055000 | 2023-05-22 9:42AM EDT | 55.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DFS250117C00060000 | 2024-01-17 10:55AM EDT | 60.00 | 49.50 | 50.10 | 54.20 | 0.00 | - | 1 | 4 | 0.00% |
| DFS250117C00065000 | 2023-08-24 2:21PM EDT | 65.00 | 29.70 | 27.00 | 27.90 | 0.00 | - | 2 | 3 | 0.00% |
| DFS250117C00070000 | 2024-08-21 12:22PM EDT | 70.00 | 63.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS250117C00075000 | 2024-08-21 12:22PM EDT | 75.00 | 59.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DFS250117C00080000 | 2024-07-10 12:41PM EDT | 80.00 | 51.00 | 45.50 | 50.00 | 0.00 | - | 6 | 80 | 0.00% |
| DFS250117C00082500 | 2024-04-16 3:46PM EDT | 82.50 | 40.00 | 42.10 | 46.80 | 0.00 | - | 15 | 61 | 0.00% |
| DFS250117C00085000 | 2024-08-05 9:30AM EDT | 85.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| DFS250117C00087500 | 2024-07-26 1:24PM EDT | 87.50 | 56.20 | 45.30 | 49.00 | 0.00 | - | 1 | 17 | 67.87% |
| DFS250117C00090000 | 2024-03-27 3:25PM EDT | 90.00 | 40.23 | 38.50 | 43.00 | 0.00 | - | 3 | 44 | 52.03% |
| DFS250117C00092500 | 2024-09-06 2:39PM EDT | 92.50 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS250117C00095000 | 2024-07-15 10:49AM EDT | 95.00 | 44.22 | 33.30 | 37.40 | 0.00 | - | 2 | 85 | 40.93% |
| DFS250117C00097500 | 2024-04-17 12:49PM EDT | 97.50 | 28.70 | 29.00 | 33.00 | 0.00 | - | 2 | 56 | 0.00% |
| DFS250117C00100000 | 2024-08-20 2:33PM EDT | 100.00 | 37.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS250117C00105000 | 2024-08-01 1:26PM EDT | 105.00 | 33.20 | 34.40 | 38.50 | 0.00 | - | 1 | 207 | 76.16% |
| DFS250117C00110000 | 2024-07-18 11:04AM EDT | 110.00 | 38.10 | 25.20 | 29.50 | 0.00 | - | 3 | 143 | 50.95% |
| DFS250117C00115000 | 2024-07-10 3:33PM EDT | 115.00 | 20.42 | 17.80 | 19.00 | 0.00 | - | 1 | 110 | 29.53% |
| DFS250117C00120000 | 2024-09-12 1:23PM EDT | 120.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS250117C00125000 | 2024-09-12 9:44AM EDT | 125.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS250117C00130000 | 2024-09-13 3:38PM EDT | 130.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DFS250117C00135000 | 2024-09-13 12:38PM EDT | 135.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| DFS250117C00140000 | 2024-09-12 11:47AM EDT | 140.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DFS250117C00145000 | 2024-09-11 1:35PM EDT | 145.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 3.13% |
| DFS250117C00150000 | 2024-09-13 12:05PM EDT | 150.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS250117C00155000 | 2024-07-31 2:49PM EDT | 155.00 | 7.40 | 4.40 | 5.50 | 0.00 | - | 5 | 153 | 43.26% |
| DFS250117C00160000 | 2024-07-30 1:14PM EDT | 160.00 | 5.50 | 3.00 | 3.60 | 0.00 | - | 10 | 261 | 39.47% |
| DFS250117C00165000 | 2024-07-16 12:58PM EDT | 165.00 | 3.60 | 1.00 | 3.20 | 0.00 | - | 6 | 15 | 41.11% |
| DFS250117C00170000 | 2024-09-09 2:50PM EDT | 170.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS250117C00175000 | 2024-07-30 1:50PM EDT | 175.00 | 2.30 | 1.05 | 1.60 | 0.00 | - | 2 | 78 | 38.43% |
| DFS250117C00180000 | 2024-03-13 2:19PM EDT | 180.00 | 0.80 | 0.05 | 2.50 | 0.00 | - | 4 | 4 | 46.47% |
| DFS250117C00185000 | 2024-03-21 2:05PM EDT | 185.00 | 0.70 | 0.45 | 0.80 | 0.00 | - | 56 | 57 | 37.01% |
| DFS250117C00190000 | 2024-03-28 1:18PM EDT | 190.00 | 0.85 | 0.05 | 2.55 | 0.00 | - | 6 | 6 | 51.90% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS250117P00045000 | 2024-07-17 10:08AM EDT | 45.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 295 | 113.82% |
| DFS250117P00047500 | 2023-09-11 3:15PM EDT | 47.50 | 1.15 | 0.65 | 1.40 | 0.00 | - | 1 | 26 | 106.98% |
| DFS250117P00050000 | 2024-09-10 3:40PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS250117P00055000 | 2024-07-23 1:52PM EDT | 55.00 | 0.18 | 0.00 | 0.80 | 0.00 | - | 1 | 36 | 77.93% |
| DFS250117P00060000 | 2024-08-19 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DFS250117P00065000 | 2024-08-21 9:30AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS250117P00070000 | 2024-05-29 10:31AM EDT | 70.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 4 | 127 | 63.18% |
| DFS250117P00075000 | 2024-08-26 11:32AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| DFS250117P00080000 | 2024-09-10 10:43AM EDT | 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DFS250117P00082500 | 2024-09-10 10:17AM EDT | 82.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS250117P00085000 | 2024-09-10 10:04AM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS250117P00087500 | 2024-09-10 9:53AM EDT | 87.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS250117P00090000 | 2024-09-05 11:29AM EDT | 90.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DFS250117P00092500 | 2024-09-06 3:17PM EDT | 92.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS250117P00095000 | 2024-09-06 11:42AM EDT | 95.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DFS250117P00097500 | 2024-09-12 10:01AM EDT | 97.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS250117P00100000 | 2024-09-12 12:29PM EDT | 100.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS250117P00105000 | 2024-08-23 11:42AM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DFS250117P00110000 | 2024-09-11 12:36PM EDT | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| DFS250117P00115000 | 2024-09-04 3:14PM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS250117P00120000 | 2024-09-10 11:05AM EDT | 120.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DFS250117P00125000 | 2024-09-12 12:30PM EDT | 125.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DFS250117P00130000 | 2024-09-12 12:11PM EDT | 130.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| DFS250117P00135000 | 2024-08-20 1:42PM EDT | 135.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS250117P00140000 | 2024-09-04 10:04AM EDT | 140.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS250117P00145000 | 2024-08-05 3:45PM EDT | 145.00 | 25.09 | 14.80 | 16.20 | 0.00 | - | 4 | 26 | 23.26% |
| DFS250117P00150000 | 2024-08-07 1:14PM EDT | 150.00 | 27.35 | 22.20 | 24.00 | 0.00 | - | 1 | 13 | 38.40% |
| DFS250117P00160000 | 2023-02-06 11:45AM EDT | 160.00 | 43.51 | 47.90 | 49.40 | 0.00 | - | 10 | 5 | 96.99% |
| DFS250117P00170000 | 2023-02-27 11:18AM EDT | 170.00 | 56.65 | 72.90 | 74.60 | 0.00 | - | - | 0 | 154.79% |
| DFS250117P00175000 | 2023-08-22 1:06PM EDT | 175.00 | 86.10 | 86.50 | 88.60 | 0.00 | - | 20 | 0 | 188.06% |
© 2024 Yahoo. All rights reserved.