Canada markets open in 35 minutes

Discover Financial Services (DFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.32-1.36 (-1.41%)
At close: 04:00PM EDT
94.40 -0.92 (-0.97%)
Pre-Market: 08:44AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS230120C000275002022-09-19 2:54PM EDT27.5073.900.000.000.00-550.00%
DFS230120C000300002022-03-07 11:08AM EDT30.0075.0578.2082.900.00-11384.62%
DFS230120C000350002022-08-23 2:59PM EDT35.0069.9059.8062.300.00-36113.67%
DFS230120C000400002021-11-10 7:46AM EDT40.0076.0075.0079.500.00-11379.13%
DFS230120C000425002021-11-10 7:46AM EDT42.5071.8772.9077.000.00-11358.03%
DFS230120C000450002021-11-19 11:35AM EDT45.0068.9767.0072.000.00-12303.34%
DFS230120C000475002021-11-10 7:46AM EDT47.5037.1068.0072.000.00-52318.16%
DFS230120C000500002022-08-24 10:56AM EDT50.0055.1842.3045.600.00-1363.92%
DFS230120C000525002021-11-10 7:46AM EDT52.5043.5963.2067.500.00-23288.01%
DFS230120C000550002022-09-12 12:09PM EDT55.0048.500.000.000.00-11110.00%
DFS230120C000575002022-09-29 12:00PM EDT57.5035.800.000.000.00-230.00%
DFS230120C000600002022-01-04 4:02PM EDT60.0061.9854.4058.500.00-22234.60%
DFS230120C000625002022-09-27 9:40AM EDT62.5031.800.000.000.00-270.00%
DFS230120C000650002022-10-03 3:41PM EDT65.0030.300.000.000.00-1130.00%
DFS230120C000675002022-02-25 12:39PM EDT67.5056.6845.5048.900.00-16188.67%
DFS230120C000700002022-08-25 10:08AM EDT70.0037.5125.6026.300.00-22045.36%
DFS230120C000725002022-06-14 1:59PM EDT72.5024.5329.8030.400.00-6391.25%
DFS230120C000750002022-09-30 2:57PM EDT75.0019.700.000.000.00-27520.00%
DFS230120C000775002022-09-30 2:57PM EDT77.5017.800.000.000.00-130.00%
DFS230120C000800002022-10-04 3:10PM EDT80.0020.100.000.000.00-1170.00%
DFS230120C000825002022-09-15 10:36AM EDT82.5022.000.000.000.00-270.00%
DFS230120C000850002022-10-04 12:28PM EDT85.0016.500.000.000.00-1150.00%
DFS230120C000875002022-08-22 12:22PM EDT87.5020.5015.5016.100.00-23358.63%
DFS230120C000900002022-09-19 1:08PM EDT90.0016.670.000.000.00-2600.00%
DFS230120C000925002022-09-14 3:06PM EDT92.5012.880.000.000.00-3390.00%
DFS230120C000950002022-10-03 3:24PM EDT95.008.300.000.000.00-4380.00%
DFS230120C000975002022-10-05 3:50PM EDT97.508.520.000.000.00-4381.56%
DFS230120C001000002022-10-06 3:55PM EDT100.006.700.000.000.00-112141.56%
DFS230120C001050002022-10-04 9:59AM EDT105.005.100.000.000.00-15953.13%
DFS230120C001100002022-10-05 3:38PM EDT110.003.730.000.000.00-18246.25%
DFS230120C001150002022-10-06 10:58AM EDT115.002.300.000.000.00-13646.25%
DFS230120C001200002022-10-06 10:40AM EDT120.001.360.000.000.00-197712.50%
DFS230120C001250002022-10-05 3:56PM EDT125.001.030.000.000.00-176212.50%
DFS230120C001300002022-10-05 11:31AM EDT130.000.600.000.000.00-125912.50%
DFS230120C001350002022-09-23 2:27PM EDT135.000.370.000.000.00-145812.50%
DFS230120C001400002022-08-30 10:17AM EDT140.000.550.100.750.00-1212746.09%
DFS230120C001450002022-09-26 1:24PM EDT145.000.150.000.000.00-6614012.50%
DFS230120C001500002022-08-10 11:01AM EDT150.000.700.100.750.00-26352.12%
DFS230120C001550002022-09-08 9:30AM EDT155.000.250.000.000.00-14225.00%
DFS230120C001600002022-09-23 3:02PM EDT160.000.170.000.000.00-32825.00%
DFS230120C001650002022-06-15 2:58PM EDT165.000.450.300.700.00-22855.76%
DFS230120C001700002022-10-04 3:09PM EDT170.000.120.000.000.00-12325.00%
DFS230120C001750002022-08-08 11:13AM EDT175.000.190.050.750.00-14358.15%
DFS230120C001800002022-08-25 10:31AM EDT180.000.100.000.750.00-12359.62%
DFS230120C001850002022-08-18 11:15AM EDT185.000.100.000.750.00-203661.67%
DFS230120C001900002022-06-16 1:22PM EDT190.000.250.050.650.00-31862.94%
DFS230120C001950002022-10-03 10:31AM EDT195.000.100.000.000.00-23125.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS230120P000275002022-08-01 12:29PM EDT27.500.050.000.750.00-125122.56%
DFS230120P000300002022-08-16 11:07AM EDT30.000.050.000.750.00-454114.45%
DFS230120P000325002022-07-21 3:37PM EDT32.500.270.000.000.00-21950.00%
DFS230120P000350002021-11-10 7:46AM EDT35.000.970.601.050.00-211116.60%
DFS230120P000375002022-02-03 4:32PM EDT37.500.450.150.950.00-515100.68%
DFS230120P000400002022-07-29 9:30AM EDT40.000.330.000.750.00-25087.89%
DFS230120P000425002022-01-06 2:58PM EDT42.500.600.150.800.00-101885.99%
DFS230120P000450002022-03-08 4:49PM EDT45.001.400.551.550.00-131395.31%
DFS230120P000475002022-07-21 10:16AM EDT47.500.750.050.350.00-2964.84%
DFS230120P000500002022-10-03 11:01AM EDT50.000.500.000.000.00-211625.00%
DFS230120P000525002022-10-05 9:30AM EDT52.500.500.000.000.00-21425.00%
DFS230120P000550002022-09-27 1:24PM EDT55.000.840.000.000.00-22425.00%
DFS230120P000575002022-09-13 3:49PM EDT57.500.790.000.000.00-203425.00%
DFS230120P000600002022-10-04 3:54PM EDT60.000.850.000.000.00-129425.00%
DFS230120P000625002022-09-30 3:22PM EDT62.501.300.000.000.00-712012.50%
DFS230120P000650002022-09-30 2:57PM EDT65.001.550.000.000.00-36412.50%
DFS230120P000675002022-09-30 2:57PM EDT67.501.850.000.000.00-34012.50%
DFS230120P000700002022-10-04 3:55PM EDT70.001.450.000.000.00-17912.50%
DFS230120P000725002022-09-15 3:13PM EDT72.501.550.000.000.00-365112.50%
DFS230120P000750002022-09-30 10:14AM EDT75.003.070.000.000.00-312612.50%
DFS230120P000775002022-10-03 3:46PM EDT77.503.100.000.000.00-101896.25%
DFS230120P000800002022-10-06 10:33AM EDT80.003.240.000.000.00-13066.25%
DFS230120P000825002022-09-27 2:16PM EDT82.505.900.000.000.00-7426.25%
DFS230120P000850002022-10-04 3:11PM EDT85.004.100.000.000.00-42716.25%
DFS230120P000875002022-09-30 9:57AM EDT87.506.850.000.000.00-13863.13%
DFS230120P000900002022-10-05 1:09PM EDT90.005.820.000.000.00-23733.13%
DFS230120P000925002022-09-30 3:02PM EDT92.509.010.000.000.00-16051.56%
DFS230120P000950002022-10-05 1:14PM EDT95.007.700.000.000.00-13990.20%
DFS230120P000975002022-09-28 1:54PM EDT97.5010.960.000.000.00-32100.00%
DFS230120P001000002022-10-06 11:57AM EDT100.0010.400.000.000.00-14,4350.00%
DFS230120P001050002022-10-04 1:40PM EDT105.0012.980.000.000.00-243360.00%
DFS230120P001100002022-10-05 11:07AM EDT110.0017.520.000.000.00-26180.00%
DFS230120P001150002022-09-28 10:55AM EDT115.0023.700.000.000.00-17160.00%
DFS230120P001200002022-09-26 10:52AM EDT120.0027.930.000.000.00-1610.00%
DFS230120P001250002022-10-05 1:19PM EDT125.0029.130.000.000.00-21070.00%
DFS230120P001300002022-04-22 12:36PM EDT130.0023.2030.3031.500.00-11170.00%
DFS230120P001350002022-07-12 11:34AM EDT135.0036.3028.0028.600.00-2630.00%
DFS230120P001400002022-08-03 10:13AM EDT140.0038.8938.4040.100.00-2120.00%
DFS230120P001450002022-08-03 10:13AM EDT145.0043.7343.4044.900.00-21410.00%
DFS230120P001500002021-11-10 7:46AM EDT150.0058.6037.6034.000.00-110.00%
DFS230120P001600002022-02-22 10:41AM EDT160.0042.0049.0052.000.00-110.00%
DFS230120P001700002021-12-13 1:07AM EDT170.0057.9045.4047.500.00-110.00%
DFS230120P001950002022-06-10 3:16PM EDT195.0096.1093.7095.500.00-120.00%