Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS230120C00027500 | 2022-09-19 2:54PM EDT | 27.50 | 73.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DFS230120C00030000 | 2022-03-07 11:08AM EDT | 30.00 | 75.05 | 78.20 | 82.90 | 0.00 | - | 1 | 1 | 384.62% |
| DFS230120C00035000 | 2022-08-23 2:59PM EDT | 35.00 | 69.90 | 59.80 | 62.30 | 0.00 | - | 3 | 6 | 113.67% |
| DFS230120C00040000 | 2021-11-10 7:46AM EDT | 40.00 | 76.00 | 75.00 | 79.50 | 0.00 | - | 1 | 1 | 379.13% |
| DFS230120C00042500 | 2021-11-10 7:46AM EDT | 42.50 | 71.87 | 72.90 | 77.00 | 0.00 | - | 1 | 1 | 358.03% |
| DFS230120C00045000 | 2021-11-19 11:35AM EDT | 45.00 | 68.97 | 67.00 | 72.00 | 0.00 | - | 1 | 2 | 303.34% |
| DFS230120C00047500 | 2021-11-10 7:46AM EDT | 47.50 | 37.10 | 68.00 | 72.00 | 0.00 | - | 5 | 2 | 318.16% |
| DFS230120C00050000 | 2022-08-24 10:56AM EDT | 50.00 | 55.18 | 42.30 | 45.60 | 0.00 | - | 1 | 3 | 63.92% |
| DFS230120C00052500 | 2021-11-10 7:46AM EDT | 52.50 | 43.59 | 63.20 | 67.50 | 0.00 | - | 2 | 3 | 288.01% |
| DFS230120C00055000 | 2022-09-12 12:09PM EDT | 55.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| DFS230120C00057500 | 2022-09-29 12:00PM EDT | 57.50 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DFS230120C00060000 | 2022-01-04 4:02PM EDT | 60.00 | 61.98 | 54.40 | 58.50 | 0.00 | - | 2 | 2 | 234.60% |
| DFS230120C00062500 | 2022-09-27 9:40AM EDT | 62.50 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| DFS230120C00065000 | 2022-10-03 3:41PM EDT | 65.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| DFS230120C00067500 | 2022-02-25 12:39PM EDT | 67.50 | 56.68 | 45.50 | 48.90 | 0.00 | - | 1 | 6 | 188.67% |
| DFS230120C00070000 | 2022-08-25 10:08AM EDT | 70.00 | 37.51 | 25.60 | 26.30 | 0.00 | - | 2 | 20 | 45.36% |
| DFS230120C00072500 | 2022-06-14 1:59PM EDT | 72.50 | 24.53 | 29.80 | 30.40 | 0.00 | - | 6 | 3 | 91.25% |
| DFS230120C00075000 | 2022-09-30 2:57PM EDT | 75.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 27 | 52 | 0.00% |
| DFS230120C00077500 | 2022-09-30 2:57PM EDT | 77.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DFS230120C00080000 | 2022-10-04 3:10PM EDT | 80.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| DFS230120C00082500 | 2022-09-15 10:36AM EDT | 82.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| DFS230120C00085000 | 2022-10-04 12:28PM EDT | 85.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| DFS230120C00087500 | 2022-08-22 12:22PM EDT | 87.50 | 20.50 | 15.50 | 16.10 | 0.00 | - | 2 | 33 | 58.63% |
| DFS230120C00090000 | 2022-09-19 1:08PM EDT | 90.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| DFS230120C00092500 | 2022-09-14 3:06PM EDT | 92.50 | 12.88 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| DFS230120C00095000 | 2022-10-03 3:24PM EDT | 95.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| DFS230120C00097500 | 2022-10-05 3:50PM EDT | 97.50 | 8.52 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 1.56% |
| DFS230120C00100000 | 2022-10-06 3:55PM EDT | 100.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 11 | 214 | 1.56% |
| DFS230120C00105000 | 2022-10-04 9:59AM EDT | 105.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 595 | 3.13% |
| DFS230120C00110000 | 2022-10-05 3:38PM EDT | 110.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 6.25% |
| DFS230120C00115000 | 2022-10-06 10:58AM EDT | 115.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 6.25% |
| DFS230120C00120000 | 2022-10-06 10:40AM EDT | 120.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 977 | 12.50% |
| DFS230120C00125000 | 2022-10-05 3:56PM EDT | 125.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 762 | 12.50% |
| DFS230120C00130000 | 2022-10-05 11:31AM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 12.50% |
| DFS230120C00135000 | 2022-09-23 2:27PM EDT | 135.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 12.50% |
| DFS230120C00140000 | 2022-08-30 10:17AM EDT | 140.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 12 | 127 | 46.09% |
| DFS230120C00145000 | 2022-09-26 1:24PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 66 | 140 | 12.50% |
| DFS230120C00150000 | 2022-08-10 11:01AM EDT | 150.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 2 | 63 | 52.12% |
| DFS230120C00155000 | 2022-09-08 9:30AM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| DFS230120C00160000 | 2022-09-23 3:02PM EDT | 160.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 25.00% |
| DFS230120C00165000 | 2022-06-15 2:58PM EDT | 165.00 | 0.45 | 0.30 | 0.70 | 0.00 | - | 2 | 28 | 55.76% |
| DFS230120C00170000 | 2022-10-04 3:09PM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| DFS230120C00175000 | 2022-08-08 11:13AM EDT | 175.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 1 | 43 | 58.15% |
| DFS230120C00180000 | 2022-08-25 10:31AM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 59.62% |
| DFS230120C00185000 | 2022-08-18 11:15AM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 36 | 61.67% |
| DFS230120C00190000 | 2022-06-16 1:22PM EDT | 190.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 3 | 18 | 62.94% |
| DFS230120C00195000 | 2022-10-03 10:31AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS230120P00027500 | 2022-08-01 12:29PM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 122.56% |
| DFS230120P00030000 | 2022-08-16 11:07AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 54 | 114.45% |
| DFS230120P00032500 | 2022-07-21 3:37PM EDT | 32.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| DFS230120P00035000 | 2021-11-10 7:46AM EDT | 35.00 | 0.97 | 0.60 | 1.05 | 0.00 | - | 2 | 11 | 116.60% |
| DFS230120P00037500 | 2022-02-03 4:32PM EDT | 37.50 | 0.45 | 0.15 | 0.95 | 0.00 | - | 5 | 15 | 100.68% |
| DFS230120P00040000 | 2022-07-29 9:30AM EDT | 40.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 87.89% |
| DFS230120P00042500 | 2022-01-06 2:58PM EDT | 42.50 | 0.60 | 0.15 | 0.80 | 0.00 | - | 10 | 18 | 85.99% |
| DFS230120P00045000 | 2022-03-08 4:49PM EDT | 45.00 | 1.40 | 0.55 | 1.55 | 0.00 | - | 1 | 313 | 95.31% |
| DFS230120P00047500 | 2022-07-21 10:16AM EDT | 47.50 | 0.75 | 0.05 | 0.35 | 0.00 | - | 2 | 9 | 64.84% |
| DFS230120P00050000 | 2022-10-03 11:01AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 25.00% |
| DFS230120P00052500 | 2022-10-05 9:30AM EDT | 52.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| DFS230120P00055000 | 2022-09-27 1:24PM EDT | 55.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| DFS230120P00057500 | 2022-09-13 3:49PM EDT | 57.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 25.00% |
| DFS230120P00060000 | 2022-10-04 3:54PM EDT | 60.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 25.00% |
| DFS230120P00062500 | 2022-09-30 3:22PM EDT | 62.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 12.50% |
| DFS230120P00065000 | 2022-09-30 2:57PM EDT | 65.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 12.50% |
| DFS230120P00067500 | 2022-09-30 2:57PM EDT | 67.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 12.50% |
| DFS230120P00070000 | 2022-10-04 3:55PM EDT | 70.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| DFS230120P00072500 | 2022-09-15 3:13PM EDT | 72.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 651 | 12.50% |
| DFS230120P00075000 | 2022-09-30 10:14AM EDT | 75.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 12.50% |
| DFS230120P00077500 | 2022-10-03 3:46PM EDT | 77.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 189 | 6.25% |
| DFS230120P00080000 | 2022-10-06 10:33AM EDT | 80.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 6.25% |
| DFS230120P00082500 | 2022-09-27 2:16PM EDT | 82.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 6.25% |
| DFS230120P00085000 | 2022-10-04 3:11PM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 271 | 6.25% |
| DFS230120P00087500 | 2022-09-30 9:57AM EDT | 87.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 3.13% |
| DFS230120P00090000 | 2022-10-05 1:09PM EDT | 90.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 3.13% |
| DFS230120P00092500 | 2022-09-30 3:02PM EDT | 92.50 | 9.01 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 1.56% |
| DFS230120P00095000 | 2022-10-05 1:14PM EDT | 95.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 0.20% |
| DFS230120P00097500 | 2022-09-28 1:54PM EDT | 97.50 | 10.96 | 0.00 | 0.00 | 0.00 | - | 3 | 210 | 0.00% |
| DFS230120P00100000 | 2022-10-06 11:57AM EDT | 100.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4,435 | 0.00% |
| DFS230120P00105000 | 2022-10-04 1:40PM EDT | 105.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 24 | 336 | 0.00% |
| DFS230120P00110000 | 2022-10-05 11:07AM EDT | 110.00 | 17.52 | 0.00 | 0.00 | 0.00 | - | 2 | 618 | 0.00% |
| DFS230120P00115000 | 2022-09-28 10:55AM EDT | 115.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 716 | 0.00% |
| DFS230120P00120000 | 2022-09-26 10:52AM EDT | 120.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| DFS230120P00125000 | 2022-10-05 1:19PM EDT | 125.00 | 29.13 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| DFS230120P00130000 | 2022-04-22 12:36PM EDT | 130.00 | 23.20 | 30.30 | 31.50 | 0.00 | - | 11 | 17 | 0.00% |
| DFS230120P00135000 | 2022-07-12 11:34AM EDT | 135.00 | 36.30 | 28.00 | 28.60 | 0.00 | - | 2 | 63 | 0.00% |
| DFS230120P00140000 | 2022-08-03 10:13AM EDT | 140.00 | 38.89 | 38.40 | 40.10 | 0.00 | - | 2 | 12 | 0.00% |
| DFS230120P00145000 | 2022-08-03 10:13AM EDT | 145.00 | 43.73 | 43.40 | 44.90 | 0.00 | - | 2 | 141 | 0.00% |
| DFS230120P00150000 | 2021-11-10 7:46AM EDT | 150.00 | 58.60 | 37.60 | 34.00 | 0.00 | - | 1 | 1 | 0.00% |
| DFS230120P00160000 | 2022-02-22 10:41AM EDT | 160.00 | 42.00 | 49.00 | 52.00 | 0.00 | - | 1 | 1 | 0.00% |
| DFS230120P00170000 | 2021-12-13 1:07AM EDT | 170.00 | 57.90 | 45.40 | 47.50 | 0.00 | - | 1 | 1 | 0.00% |
| DFS230120P00195000 | 2022-06-10 3:16PM EDT | 195.00 | 96.10 | 93.70 | 95.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
