Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS230421C00047500 | 2022-10-18 12:34PM EST | 47.50 | 48.63 | 58.10 | 60.00 | 0.00 | - | - | 1 | 0.00% |
| DFS230421C00065000 | 2022-10-03 2:42PM EST | 65.00 | 31.60 | 37.20 | 38.50 | 0.00 | - | - | 2 | 0.00% |
| DFS230421C00070000 | 2022-10-03 2:59PM EST | 70.00 | 27.50 | 32.70 | 33.90 | 0.00 | - | - | 2 | 0.00% |
| DFS230421C00075000 | 2022-10-21 9:05AM EST | 75.00 | 23.22 | 33.60 | 34.80 | 0.00 | - | 1 | 1 | 0.00% |
| DFS230421C00080000 | 2023-01-05 11:48AM EST | 80.00 | 22.11 | 37.00 | 40.40 | 0.00 | - | 1 | 1 | 84.06% |
| DFS230421C00082500 | 2022-10-07 10:31AM EST | 82.50 | 18.50 | 21.00 | 22.20 | 0.00 | - | 2 | 2 | 0.00% |
| DFS230421C00085000 | 2023-02-01 9:55AM EST | 85.00 | 30.30 | 30.20 | 32.10 | 0.00 | - | 1 | 2 | 58.23% |
| DFS230421C00087500 | 2023-01-20 9:55AM EST | 87.50 | 18.83 | 26.80 | 29.70 | 0.00 | - | 1 | 3 | 55.15% |
| DFS230421C00090000 | 2023-01-23 3:04PM EST | 90.00 | 21.31 | 25.50 | 27.20 | 0.00 | - | 3 | 8 | 51.01% |
| DFS230421C00092500 | 2022-12-29 11:47AM EST | 92.50 | 10.90 | 25.50 | 26.60 | 0.00 | - | 1 | 28 | 58.50% |
| DFS230421C00095000 | 2023-01-30 1:27PM EST | 95.00 | 22.90 | 21.70 | 22.10 | 0.00 | - | 5 | 171 | 41.98% |
| DFS230421C00097500 | 2023-01-19 10:22AM EST | 97.50 | 7.20 | 19.50 | 19.90 | 0.00 | - | 3 | 320 | 40.58% |
| DFS230421C00100000 | 2023-02-02 12:23PM EST | 100.00 | 19.63 | 17.00 | 17.70 | 0.00 | - | 2 | 190 | 38.78% |
| DFS230421C00105000 | 2023-02-03 10:00AM EST | 105.00 | 15.00 | 13.10 | 13.60 | 0.00 | - | 1 | 1,084 | 36.00% |
| DFS230421C00110000 | 2023-02-08 2:53PM EST | 110.00 | 9.92 | 9.60 | 9.90 | -1.50 | -13.13% | 4 | 245 | 33.48% |
| DFS230421C00115000 | 2023-02-07 3:02PM EST | 115.00 | 8.11 | 6.50 | 6.80 | 0.00 | - | 14 | 694 | 31.60% |
| DFS230421C00120000 | 2023-02-08 3:46PM EST | 120.00 | 4.20 | 4.00 | 4.30 | -1.11 | -20.90% | 15 | 701 | 29.79% |
| DFS230421C00125000 | 2023-02-07 12:18PM EST | 125.00 | 3.30 | 2.25 | 2.50 | 0.00 | - | 2 | 1,027 | 28.35% |
| DFS230421C00130000 | 2023-02-07 2:40PM EST | 130.00 | 1.72 | 1.15 | 1.30 | 0.00 | - | 24 | 344 | 27.00% |
| DFS230421C00135000 | 2023-02-07 11:51AM EST | 135.00 | 0.92 | 0.50 | 0.70 | 0.00 | - | 2 | 807 | 26.91% |
| DFS230421C00140000 | 2023-02-03 11:53AM EST | 140.00 | 0.55 | 0.20 | 0.40 | 0.00 | - | 1 | 43 | 27.49% |
| DFS230421C00145000 | 2022-11-10 10:49AM EST | 145.00 | 1.13 | 0.20 | 0.60 | 0.00 | - | 2 | 2 | 34.16% |
| DFS230421C00150000 | 2022-11-21 9:55AM EST | 150.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 10 | 23 | 39.87% |
| DFS230421C00155000 | 2023-01-30 10:39AM EST | 155.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 43.53% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS230421P00045000 | 2022-11-02 12:50PM EST | 45.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | - | 1 | 135.89% |
| DFS230421P00050000 | 2022-10-12 2:48PM EST | 50.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 100.29% |
| DFS230421P00055000 | 2023-01-27 1:05PM EST | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 88.92% |
| DFS230421P00060000 | 2022-11-10 3:45PM EST | 60.00 | 0.70 | 0.35 | 0.80 | 0.00 | - | 1 | 30 | 86.13% |
| DFS230421P00065000 | 2022-12-29 12:40PM EST | 65.00 | 0.73 | 0.05 | 0.20 | 0.00 | - | 1 | 66 | 59.57% |
| DFS230421P00070000 | 2023-01-26 2:44PM EST | 70.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 62.94% |
| DFS230421P00075000 | 2023-01-20 12:43PM EST | 75.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 50 | 92 | 56.10% |
| DFS230421P00080000 | 2023-01-27 9:30AM EST | 80.00 | 0.38 | 0.15 | 0.55 | 0.00 | - | 1 | 141 | 52.25% |
| DFS230421P00082500 | 2023-01-24 3:55PM EST | 82.50 | 0.52 | 0.15 | 0.35 | 0.00 | - | 2 | 203 | 44.29% |
| DFS230421P00085000 | 2023-01-23 10:59AM EST | 85.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | 2 | 970 | 43.16% |
| DFS230421P00087500 | 2023-01-24 3:55PM EST | 87.50 | 0.77 | 0.40 | 0.50 | 0.00 | - | 2 | 87 | 40.72% |
| DFS230421P00090000 | 2023-02-02 3:46PM EST | 90.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 6 | 302 | 39.75% |
| DFS230421P00092500 | 2023-02-07 1:55PM EST | 92.50 | 0.70 | 0.70 | 0.80 | 0.00 | - | 2 | 161 | 38.28% |
| DFS230421P00095000 | 2023-02-07 1:57PM EST | 95.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 29 | 1,931 | 37.01% |
| DFS230421P00097500 | 2023-02-07 2:24PM EST | 97.50 | 1.00 | 1.10 | 1.40 | 0.00 | - | 3 | 295 | 37.17% |
| DFS230421P00100000 | 2023-02-07 2:01PM EST | 100.00 | 1.35 | 1.45 | 1.55 | 0.00 | - | 6 | 226 | 34.53% |
| DFS230421P00105000 | 2023-02-07 1:55PM EST | 105.00 | 2.15 | 2.30 | 2.50 | 0.00 | - | 15 | 230 | 32.91% |
| DFS230421P00110000 | 2023-02-08 2:34PM EST | 110.00 | 3.60 | 3.60 | 3.80 | +0.30 | +9.09% | 3 | 281 | 30.85% |
| DFS230421P00115000 | 2023-02-08 3:42PM EST | 115.00 | 5.40 | 5.40 | 5.70 | +0.80 | +17.39% | 15 | 518 | 29.17% |
| DFS230421P00120000 | 2023-02-08 11:33AM EST | 120.00 | 8.10 | 8.00 | 8.30 | +1.18 | +17.05% | 1 | 32 | 27.81% |
| DFS230421P00125000 | 2023-02-08 2:21PM EST | 125.00 | 11.00 | 11.20 | 11.70 | -17.15 | -60.92% | 5 | 1 | 27.22% |
| DFS230421P00130000 | 2023-01-04 10:44AM EST | 130.00 | 30.70 | 12.60 | 13.10 | 0.00 | - | - | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
