Discover Financial Services (DFS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240913C00121000 | 2024-09-09 11:57AM EDT | 121.00 | 11.00 | 10.40 | 14.80 | +0.10 | +0.92% | 1 | 2 | 56.74% |
| DFS240913C00124000 | 2024-08-09 12:11PM EDT | 124.00 | 5.60 | 5.30 | 7.10 | 0.00 | - | - | 1 | 0.00% |
| DFS240913C00125000 | 2024-08-12 11:18AM EDT | 125.00 | 5.50 | 7.40 | 10.80 | 0.00 | - | - | 1 | 57.18% |
| DFS240913C00129000 | 2024-09-03 12:09PM EDT | 129.00 | 10.29 | 4.80 | 7.40 | 0.00 | - | 1 | 3 | 57.47% |
| DFS240913C00130000 | 2024-09-09 10:25AM EDT | 130.00 | 3.20 | 2.40 | 6.10 | +1.10 | +52.38% | 3 | 9 | 68.80% |
| DFS240913C00131000 | 2024-09-09 11:54AM EDT | 131.00 | 3.10 | 3.50 | 4.10 | +0.90 | +40.91% | 11 | 15 | 45.07% |
| DFS240913C00132000 | 2024-08-19 12:24PM EDT | 132.00 | 6.30 | 2.90 | 3.40 | 0.00 | - | 4 | 4 | 43.31% |
| DFS240913C00133000 | 2024-09-09 10:07AM EDT | 133.00 | 1.39 | 2.25 | 2.75 | -0.63 | -31.19% | 20 | 43 | 41.53% |
| DFS240913C00134000 | 2024-09-09 12:35PM EDT | 134.00 | 1.75 | 1.80 | 2.25 | +0.50 | +40.00% | 16 | 11 | 41.21% |
| DFS240913C00135000 | 2024-09-09 2:46PM EDT | 135.00 | 2.04 | 1.40 | 1.80 | +0.52 | +34.21% | 35 | 213 | 40.67% |
| DFS240913C00136000 | 2024-09-09 10:16AM EDT | 136.00 | 0.75 | 1.05 | 1.45 | -0.55 | -42.31% | 2 | 24 | 40.82% |
| DFS240913C00137000 | 2024-09-09 11:53AM EDT | 137.00 | 0.66 | 0.75 | 1.15 | -2.84 | -81.14% | 3 | 18 | 40.89% |
| DFS240913C00138000 | 2024-09-06 3:16PM EDT | 138.00 | 0.40 | 0.55 | 0.95 | +0.15 | +60.00% | 1 | 23 | 41.94% |
| DFS240913C00139000 | 2024-09-09 3:41PM EDT | 139.00 | 0.65 | 0.30 | 0.75 | -2.00 | -75.47% | 2 | 7 | 42.24% |
| DFS240913C00140000 | 2024-09-09 12:08PM EDT | 140.00 | 0.40 | 0.30 | 0.60 | +0.15 | +60.00% | 10 | 244 | 42.82% |
| DFS240913C00141000 | 2024-09-09 2:46PM EDT | 141.00 | 0.41 | 0.20 | 0.50 | -1.51 | -78.65% | 30 | 3 | 44.04% |
| DFS240913C00142000 | 2024-09-09 1:23PM EDT | 142.00 | 0.33 | 0.05 | 0.40 | -0.07 | -17.50% | 6 | 3 | 44.68% |
| DFS240913C00143000 | 2024-09-03 2:33PM EDT | 143.00 | 0.33 | 0.00 | 0.35 | -0.75 | -69.44% | 2 | 2 | 46.44% |
| DFS240913C00145000 | 2024-09-09 12:28PM EDT | 145.00 | 0.18 | 0.00 | 0.30 | -0.12 | -40.00% | 2 | 8 | 50.98% |
| DFS240913C00146000 | 2024-09-04 3:57PM EDT | 146.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 51.86% |
| DFS240913C00149000 | 2024-09-09 9:33AM EDT | 149.00 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 2 | 1 | 50.78% |
| DFS240913C00150000 | 2024-09-09 12:31PM EDT | 150.00 | 0.18 | 0.00 | 0.15 | +0.11 | +157.14% | 13 | 10 | 50.78% |
| DFS240913C00152500 | 2024-09-09 11:07AM EDT | 152.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 89 | 40 | 59.38% |
| DFS240913C00160000 | 2024-09-03 1:27PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 22 | 73.24% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240913P00110000 | 2024-08-30 2:01PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 67.97% |
| DFS240913P00112000 | 2024-09-05 11:15AM EDT | 112.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 6 | 75.78% |
| DFS240913P00113000 | 2024-09-06 12:27PM EDT | 113.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 69.14% |
| DFS240913P00114000 | 2024-09-03 1:28PM EDT | 114.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 7 | 69.14% |
| DFS240913P00116000 | 2024-09-04 9:46AM EDT | 116.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 62.50% |
| DFS240913P00117000 | 2024-08-12 12:32PM EDT | 117.00 | 0.05 | 0.00 | 0.20 | -1.84 | -97.35% | 10 | 3 | 59.38% |
| DFS240913P00119000 | 2024-09-04 3:34PM EDT | 119.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 21 | 54.88% |
| DFS240913P00120000 | 2024-09-09 11:27AM EDT | 120.00 | 0.17 | 0.00 | 0.25 | +0.02 | +13.33% | 2 | 14 | 51.56% |
| DFS240913P00122000 | 2024-09-04 3:59PM EDT | 122.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 54.39% |
| DFS240913P00124000 | 2024-09-09 3:07PM EDT | 124.00 | 0.25 | 0.10 | 0.40 | -0.99 | -79.84% | 1 | 10 | 50.39% |
| DFS240913P00125000 | 2024-09-09 11:27AM EDT | 125.00 | 0.42 | 0.20 | 0.45 | -0.16 | -27.59% | 1 | 3 | 47.95% |
| DFS240913P00126000 | 2024-09-06 2:37PM EDT | 126.00 | 0.40 | 0.25 | 0.55 | -0.90 | -69.23% | 1 | 34 | 46.63% |
| DFS240913P00128000 | 2024-09-09 3:29PM EDT | 128.00 | 0.59 | 0.45 | 0.80 | -0.48 | -44.86% | 4 | 32 | 43.56% |
| DFS240913P00129000 | 2024-09-09 12:18PM EDT | 129.00 | 0.90 | 0.60 | 1.00 | -0.02 | -2.17% | 1 | 3 | 42.68% |
| DFS240913P00130000 | 2024-09-09 2:23PM EDT | 130.00 | 1.10 | 0.80 | 1.20 | -1.61 | -59.41% | 60 | 39 | 41.07% |
| DFS240913P00131000 | 2024-09-05 1:58PM EDT | 131.00 | 1.90 | 1.10 | 1.50 | 0.00 | - | - | 13 | 40.43% |
| DFS240913P00132000 | 2024-09-05 2:15PM EDT | 132.00 | 2.30 | 1.40 | 1.85 | 0.00 | - | - | 48 | 39.70% |
| DFS240913P00133000 | 2024-09-06 11:50AM EDT | 133.00 | 4.53 | 1.85 | 2.30 | 0.00 | - | 3 | 61 | 39.60% |
| DFS240913P00134000 | 2024-09-09 2:38PM EDT | 134.00 | 2.30 | 2.30 | 2.80 | -1.10 | -32.35% | 2 | 26 | 39.26% |
| DFS240913P00135000 | 2024-09-09 3:36PM EDT | 135.00 | 2.85 | 3.00 | 3.40 | -3.70 | -56.49% | 119 | 6 | 39.53% |
| DFS240913P00136000 | 2024-09-09 2:39PM EDT | 136.00 | 3.50 | 3.50 | 4.10 | -3.80 | -52.05% | 1 | 12 | 40.48% |
| DFS240913P00137000 | 2024-09-04 12:41PM EDT | 137.00 | 2.05 | 4.40 | 4.90 | 0.00 | - | 1 | 4 | 42.38% |
| DFS240913P00138000 | 2024-09-04 12:41PM EDT | 138.00 | 2.50 | 3.40 | 7.30 | 0.00 | - | - | 1 | 72.51% |
| DFS240913P00139000 | 2024-09-04 12:41PM EDT | 139.00 | 3.00 | 4.10 | 8.20 | 0.00 | - | 2 | 3 | 76.27% |
© 2024 Yahoo. All rights reserved.