Canada markets close in 6 hours 3 minutes

Discover Financial Services (DFS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
93.44-0.29 (-0.31%)
As of 09:56AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS220930C000850002022-08-22 1:50PM EDT85.0018.9312.3015.200.00-33214.40%
DFS220930C000880002022-09-23 2:18PM EDT88.005.405.407.100.00-1163.87%
DFS220930C000890002022-09-23 3:08PM EDT89.005.004.706.200.00-3362.55%
DFS220930C000900002022-09-22 2:53PM EDT90.006.203.705.500.00--058.74%
DFS220930C000910002022-09-23 9:47AM EDT91.004.803.804.500.00-1664.11%
DFS220930C000920002022-09-23 10:18AM EDT92.003.303.003.600.00-5558.11%
DFS220930C000930002022-09-23 3:30PM EDT93.002.272.552.950.00-564858.01%
DFS220930C000940002022-09-26 9:30AM EDT94.001.551.802.20-0.55-26.19%404051.86%
DFS220930C000950002022-09-23 3:16PM EDT95.001.201.501.800.00-383653.37%
DFS220930C000960002022-09-23 3:30PM EDT96.000.951.001.350.00-332550.29%
DFS220930C000970002022-09-23 3:42PM EDT97.000.700.501.000.00-51753.22%
DFS220930C000980002022-09-23 2:00PM EDT98.000.450.300.650.00-41549.81%
DFS220930C000990002022-09-26 9:32AM EDT99.000.350.250.450.00-13822448.93%
DFS220930C001000002022-09-23 11:06AM EDT100.000.250.100.000.00-216812.50%
DFS220930C001010002022-09-23 10:30AM EDT101.000.150.050.250.00-14550.39%
DFS220930C001020002022-09-22 3:26PM EDT102.000.280.000.200.00-13452.05%
DFS220930C001030002022-09-23 10:56AM EDT103.000.130.000.150.00-21252.93%
DFS220930C001040002022-09-23 10:32AM EDT104.000.090.000.000.00-24625.00%
DFS220930C001050002022-09-23 9:30AM EDT105.000.150.000.150.00-104353.52%
DFS220930C001060002022-09-23 9:30AM EDT106.000.100.000.050.00-103353.52%
DFS220930C001070002022-09-23 1:29PM EDT107.000.100.000.100.00-12656.64%
DFS220930C001080002022-09-22 3:49PM EDT108.000.050.000.100.00-36459.77%
DFS220930C001090002022-09-16 10:02AM EDT109.000.300.000.000.00-4825.00%
DFS220930C001100002022-09-23 11:03AM EDT110.000.060.000.150.00-11470.31%
DFS220930C001110002022-09-19 12:31PM EDT111.000.260.000.000.00-41325.00%
DFS220930C001120002022-09-19 12:33PM EDT112.000.200.000.100.00-41772.27%
DFS220930C001130002022-09-07 3:58PM EDT113.000.310.000.150.00-61980.08%
DFS220930C001140002022-08-25 2:14PM EDT114.001.500.000.150.00-1783.01%
DFS220930C001150002022-09-20 10:47AM EDT115.000.100.000.150.00-12785.94%
DFS220930C001160002022-08-19 1:57PM EDT116.001.400.000.750.00-726118.95%
DFS220930C001170002022-08-18 12:27PM EDT117.001.650.000.750.00-56122.56%
DFS220930C001180002022-08-16 12:59PM EDT118.001.960.000.750.00-11126.07%
DFS220930C001190002022-09-19 3:10PM EDT119.000.050.000.000.00--250.00%
DFS220930C001200002022-09-06 1:00PM EDT120.000.240.000.150.00-104100.39%
DFS220930C001220002022-08-26 3:23PM EDT122.000.300.000.150.00-11106.25%
DFS220930C001250002022-08-15 9:35AM EDT125.000.500.000.000.00--150.00%
DFS220930C001350002022-09-09 3:37PM EDT135.000.010.000.200.00-55144.53%
DFS220930C001450002022-09-19 11:00AM EDT145.000.050.000.000.00-1550.00%
DFS220930C001500002022-09-23 9:55AM EDT150.000.010.000.000.00-7826650.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS220930P000600002022-09-12 11:24AM EDT60.000.050.000.000.00-104150.00%
DFS220930P000650002022-09-22 11:29AM EDT65.000.020.000.000.00-2554950.00%
DFS220930P000700002022-09-16 10:41AM EDT70.000.050.000.150.00--1118.36%
DFS220930P000750002022-09-21 9:30AM EDT75.000.150.000.150.00-1693.36%
DFS220930P000800002022-09-23 3:52PM EDT80.000.140.000.100.00-15016164.84%
DFS220930P000820002022-09-23 3:58PM EDT82.000.110.000.000.00-333325.00%
DFS220930P000830002022-09-26 9:39AM EDT83.000.150.100.00-0.15-50.00%22251.56%
DFS220930P000840002022-09-22 3:59PM EDT84.000.200.000.000.00--125.00%
DFS220930P000850002022-09-23 12:31PM EDT85.000.350.000.000.00-1825.00%
DFS220930P000860002022-09-22 9:50AM EDT86.000.300.000.000.00--312.50%
DFS220930P000880002022-09-23 2:56PM EDT88.000.950.450.700.00-4455.81%
DFS220930P000890002022-09-23 12:32PM EDT89.001.000.001.200.00-2767.97%
DFS220930P000900002022-09-23 12:31PM EDT90.001.200.751.400.00-11656.40%
DFS220930P000910002022-09-23 11:45AM EDT91.001.400.001.600.00-81061.38%
DFS220930P000920002022-09-23 3:22PM EDT92.002.001.251.650.00-223153.08%
DFS220930P000930002022-09-23 3:13PM EDT93.002.401.400.000.00-18181.56%
DFS220930P000940002022-09-26 9:37AM EDT94.002.151.902.60-0.65-23.21%375552.78%
DFS220930P000950002022-09-23 2:25PM EDT95.003.452.203.500.00-103160.16%
DFS220930P000960002022-09-23 12:58PM EDT96.003.633.103.600.00-41646.88%
DFS220930P000970002022-09-23 2:47PM EDT97.004.993.704.200.00-1143.07%
DFS220930P000980002022-09-23 3:15PM EDT98.005.650.000.000.00-3300.00%
DFS220930P000990002022-09-21 3:01PM EDT99.001.704.806.400.00-242361.87%
DFS220930P001000002022-09-26 9:30AM EDT100.007.305.707.40-0.35-4.58%210067.92%
DFS220930P001010002022-09-23 10:20AM EDT101.007.856.508.300.00-12970.36%
DFS220930P001020002022-09-19 1:39PM EDT102.003.007.4010.000.00-111498.24%
DFS220930P001030002022-09-21 12:25PM EDT103.003.508.3010.600.00-13591.60%
DFS220930P001040002022-09-22 12:50PM EDT104.008.759.2011.600.00-3697.07%
DFS220930P001050002022-09-23 12:33PM EDT105.0012.3210.2012.800.00-13109.18%
DFS220930P001060002022-09-22 12:40PM EDT106.0010.6011.3013.700.00-111111.08%
DFS220930P001070002022-08-23 10:33AM EDT107.005.8011.4011.900.00-270.00%
DFS220930P001080002022-08-15 11:01AM EDT108.005.2010.3011.100.00-360.00%
DFS220930P001090002022-08-12 1:01PM EDT109.005.407.007.500.00--70.00%
DFS220930P001100002022-08-18 3:07PM EDT110.005.608.6010.500.00-5110.00%
DFS220930P001110002022-08-16 12:02PM EDT111.005.008.6012.500.00-660.00%
DFS220930P001120002022-09-20 12:05PM EDT112.0011.500.0019.900.00--0147.66%