Canada markets closed

Discover Financial Services (DFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.60-2.23 (-1.89%)
At close: 04:00PM EST
115.60 0.00 (0.00%)
After hours: 05:08PM EST
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS230421C000475002022-10-18 12:34PM EST47.5048.6358.1060.000.00--10.00%
DFS230421C000650002022-10-03 2:42PM EST65.0031.6037.2038.500.00--20.00%
DFS230421C000700002022-10-03 2:59PM EST70.0027.5032.7033.900.00--20.00%
DFS230421C000750002022-10-21 9:05AM EST75.0023.2233.6034.800.00-110.00%
DFS230421C000800002023-01-05 11:48AM EST80.0022.1137.0040.400.00-1184.06%
DFS230421C000825002022-10-07 10:31AM EST82.5018.5021.0022.200.00-220.00%
DFS230421C000850002023-02-01 9:55AM EST85.0030.3030.2032.100.00-1258.23%
DFS230421C000875002023-01-20 9:55AM EST87.5018.8326.8029.700.00-1355.15%
DFS230421C000900002023-01-23 3:04PM EST90.0021.3125.5027.200.00-3851.01%
DFS230421C000925002022-12-29 11:47AM EST92.5010.9025.5026.600.00-12858.50%
DFS230421C000950002023-01-30 1:27PM EST95.0022.9021.7022.100.00-517141.98%
DFS230421C000975002023-01-19 10:22AM EST97.507.2019.5019.900.00-332040.58%
DFS230421C001000002023-02-02 12:23PM EST100.0019.6317.0017.700.00-219038.78%
DFS230421C001050002023-02-03 10:00AM EST105.0015.0013.1013.600.00-11,08436.00%
DFS230421C001100002023-02-08 2:53PM EST110.009.929.609.90-1.50-13.13%424533.48%
DFS230421C001150002023-02-07 3:02PM EST115.008.116.506.800.00-1469431.60%
DFS230421C001200002023-02-08 3:46PM EST120.004.204.004.30-1.11-20.90%1570129.79%
DFS230421C001250002023-02-07 12:18PM EST125.003.302.252.500.00-21,02728.35%
DFS230421C001300002023-02-07 2:40PM EST130.001.721.151.300.00-2434427.00%
DFS230421C001350002023-02-07 11:51AM EST135.000.920.500.700.00-280726.91%
DFS230421C001400002023-02-03 11:53AM EST140.000.550.200.400.00-14327.49%
DFS230421C001450002022-11-10 10:49AM EST145.001.130.200.600.00-2234.16%
DFS230421C001500002022-11-21 9:55AM EST150.000.650.000.750.00-102339.87%
DFS230421C001550002023-01-30 10:39AM EST155.000.130.000.750.00-2343.53%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS230421P000450002022-11-02 12:50PM EST45.000.200.002.200.00--1135.89%
DFS230421P000500002022-10-12 2:48PM EST50.001.100.050.750.00-45100.29%
DFS230421P000550002023-01-27 1:05PM EST55.000.050.000.750.00-11088.92%
DFS230421P000600002022-11-10 3:45PM EST60.000.700.350.800.00-13086.13%
DFS230421P000650002022-12-29 12:40PM EST65.000.730.050.200.00-16659.57%
DFS230421P000700002023-01-26 2:44PM EST70.000.750.000.750.00-17162.94%
DFS230421P000750002023-01-20 12:43PM EST75.000.500.050.750.00-509256.10%
DFS230421P000800002023-01-27 9:30AM EST80.000.380.150.550.00-114152.25%
DFS230421P000825002023-01-24 3:55PM EST82.500.520.150.350.00-220344.29%
DFS230421P000850002023-01-23 10:59AM EST85.000.750.300.450.00-297043.16%
DFS230421P000875002023-01-24 3:55PM EST87.500.770.400.500.00-28740.72%
DFS230421P000900002023-02-02 3:46PM EST90.000.550.550.650.00-630239.75%
DFS230421P000925002023-02-07 1:55PM EST92.500.700.700.800.00-216138.28%
DFS230421P000950002023-02-07 1:57PM EST95.000.850.851.000.00-291,93137.01%
DFS230421P000975002023-02-07 2:24PM EST97.501.001.101.400.00-329537.17%
DFS230421P001000002023-02-07 2:01PM EST100.001.351.451.550.00-622634.53%
DFS230421P001050002023-02-07 1:55PM EST105.002.152.302.500.00-1523032.91%
DFS230421P001100002023-02-08 2:34PM EST110.003.603.603.80+0.30+9.09%328130.85%
DFS230421P001150002023-02-08 3:42PM EST115.005.405.405.70+0.80+17.39%1551829.17%
DFS230421P001200002023-02-08 11:33AM EST120.008.108.008.30+1.18+17.05%13227.81%
DFS230421P001250002023-02-08 2:21PM EST125.0011.0011.2011.70-17.15-60.92%5127.22%
DFS230421P001300002023-01-04 10:44AM EST130.0030.7012.6013.100.00--60.00%