Discover Financial Services (DFS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS250321C00085000 | 2024-08-06 9:55AM EDT | 85.00 | 42.38 | 51.00 | 55.40 | 0.00 | - | - | 1 | 76.49% |
| DFS250321C00115000 | 2024-08-21 2:59PM EDT | 115.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DFS250321C00120000 | 2024-08-09 1:47PM EDT | 120.00 | 16.80 | 17.70 | 19.40 | 0.00 | - | 2 | 2 | 36.21% |
| DFS250321C00125000 | 2024-09-11 1:45PM EDT | 125.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DFS250321C00130000 | 2024-09-09 10:11AM EDT | 130.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS250321C00135000 | 2024-08-26 1:45PM EDT | 135.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| DFS250321C00140000 | 2024-09-11 1:25PM EDT | 140.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DFS250321C00145000 | 2024-08-01 12:11PM EDT | 145.00 | 10.10 | 8.40 | 11.00 | 0.00 | - | 5 | 8 | 43.20% |
| DFS250321C00150000 | 2024-08-19 2:36PM EDT | 150.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DFS250321C00155000 | 2024-08-01 10:47AM EDT | 155.00 | 7.80 | 6.20 | 7.40 | 0.00 | - | 5 | 8 | 40.89% |
| DFS250321C00160000 | 2024-06-06 10:51AM EDT | 160.00 | 2.04 | 2.55 | 4.80 | 0.00 | - | 1 | 3 | 36.19% |
| DFS250321C00165000 | 2024-08-02 9:36AM EDT | 165.00 | 2.55 | 3.60 | 4.50 | 0.00 | - | 6 | 6 | 38.11% |
| DFS250321C00170000 | 2024-08-15 9:30AM EDT | 170.00 | 2.60 | 2.15 | 2.80 | 0.00 | - | - | 2 | 34.47% |
| DFS250321C00180000 | 2024-08-28 1:21PM EDT | 180.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS250321C00190000 | 2024-08-27 3:10PM EDT | 190.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS250321P00070000 | 2024-04-04 11:15AM EDT | 70.00 | 0.33 | 0.00 | 2.70 | 0.00 | - | 10 | 10 | 60.72% |
| DFS250321P00075000 | 2024-04-19 3:41PM EDT | 75.00 | 0.82 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 64.84% |
| DFS250321P00080000 | 2024-09-10 12:10PM EDT | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS250321P00085000 | 2024-09-10 9:49AM EDT | 85.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS250321P00090000 | 2024-09-10 10:38AM EDT | 90.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| DFS250321P00095000 | 2024-08-22 12:20PM EDT | 95.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| DFS250321P00100000 | 2024-08-29 12:03PM EDT | 100.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DFS250321P00105000 | 2024-08-02 9:35AM EDT | 105.00 | 2.84 | 1.60 | 3.10 | 0.00 | - | 5 | 23 | 35.55% |
| DFS250321P00110000 | 2024-09-06 11:42AM EDT | 110.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DFS250321P00115000 | 2024-09-10 12:11PM EDT | 115.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DFS250321P00120000 | 2024-09-10 2:24PM EDT | 120.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DFS250321P00125000 | 2024-09-10 2:22PM EDT | 125.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DFS250321P00130000 | 2024-09-10 2:24PM EDT | 130.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DFS250321P00135000 | 2024-08-01 11:31AM EDT | 135.00 | 10.30 | 9.20 | 11.20 | 0.00 | - | - | 2 | 24.37% |
| DFS250321P00140000 | 2024-08-01 11:46AM EDT | 140.00 | 12.50 | 11.50 | 13.10 | 0.00 | - | 2 | 17 | 20.77% |
| DFS250321P00160000 | 2024-07-18 9:58AM EDT | 160.00 | 18.93 | 26.80 | 30.90 | 0.00 | - | 13 | 13 | 27.02% |
| DFS250321P00165000 | 2024-07-18 9:51AM EDT | 165.00 | 22.03 | 30.90 | 34.90 | 0.00 | - | 1 | 1 | 24.88% |
© 2024 Yahoo. All rights reserved.