Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240119C00055000 | 2022-08-26 8:30AM EST | 55.00 | 54.00 | 41.70 | 42.90 | 0.00 | - | 4 | 4 | 0.00% |
| DFS240119C00060000 | 2022-12-28 12:27PM EST | 60.00 | 38.80 | 56.00 | 59.90 | 0.00 | - | 1 | 2 | 44.51% |
| DFS240119C00065000 | 2022-08-26 8:30AM EST | 65.00 | 45.50 | 34.30 | 35.10 | 0.00 | - | 6 | 1 | 0.00% |
| DFS240119C00070000 | 2022-08-17 10:25AM EST | 70.00 | 42.10 | 35.60 | 36.90 | 0.00 | - | 1 | 4 | 0.00% |
| DFS240119C00075000 | 2023-01-31 3:32PM EST | 75.00 | 44.10 | 45.10 | 48.30 | 0.00 | - | 2 | 14 | 50.43% |
| DFS240119C00080000 | 2022-08-01 12:44PM EST | 80.00 | 29.60 | 29.90 | 30.50 | 0.00 | - | 1 | 8 | 0.00% |
| DFS240119C00082500 | 2022-08-19 8:53AM EST | 82.50 | 32.34 | 27.80 | 29.90 | 0.00 | - | 10 | 10 | 0.00% |
| DFS240119C00085000 | 2023-01-19 10:55AM EST | 85.00 | 22.00 | 37.70 | 39.00 | 0.00 | - | 4 | 7 | 42.92% |
| DFS240119C00090000 | 2023-01-25 3:00PM EST | 90.00 | 30.36 | 33.70 | 35.30 | 0.00 | - | 2 | 52 | 42.28% |
| DFS240119C00092500 | 2023-02-02 1:27PM EST | 92.50 | 31.90 | 31.70 | 33.20 | 0.00 | - | 2 | 2 | 40.99% |
| DFS240119C00095000 | 2023-01-23 12:14PM EST | 95.00 | 23.65 | 30.10 | 31.00 | 0.00 | - | 1 | 15 | 39.34% |
| DFS240119C00097500 | 2023-01-23 12:33PM EST | 97.50 | 22.06 | 28.30 | 29.40 | 0.00 | - | 121 | 22 | 39.34% |
| DFS240119C00100000 | 2023-02-02 1:43PM EST | 100.00 | 26.20 | 26.70 | 27.30 | 0.00 | - | 6 | 117 | 37.85% |
| DFS240119C00105000 | 2023-01-19 12:43PM EST | 105.00 | 11.90 | 23.00 | 23.80 | 0.00 | - | 8 | 162 | 36.44% |
| DFS240119C00110000 | 2023-01-20 10:42AM EST | 110.00 | 11.70 | 20.10 | 21.00 | 0.00 | - | 9 | 1,208 | 36.24% |
| DFS240119C00115000 | 2023-02-01 2:18PM EST | 115.00 | 14.80 | 17.10 | 17.70 | 0.00 | - | 68 | 303 | 34.37% |
| DFS240119C00120000 | 2023-02-03 1:29PM EST | 120.00 | 14.50 | 14.50 | 15.20 | +0.15 | +1.05% | 2 | 529 | 33.81% |
| DFS240119C00125000 | 2023-02-03 1:16PM EST | 125.00 | 12.20 | 12.10 | 12.80 | +1.30 | +11.93% | 3 | 140 | 32.95% |
| DFS240119C00130000 | 2023-02-03 11:32AM EST | 130.00 | 10.20 | 10.00 | 10.50 | +1.20 | +13.33% | 2 | 484 | 31.80% |
| DFS240119C00135000 | 2023-02-03 10:54AM EST | 135.00 | 8.30 | 8.00 | 8.70 | +1.01 | +13.85% | 2 | 199 | 31.23% |
| DFS240119C00140000 | 2023-02-03 2:58PM EST | 140.00 | 6.60 | 6.70 | 7.30 | +1.50 | +29.41% | 8 | 72 | 31.07% |
| DFS240119C00145000 | 2023-02-02 9:45AM EST | 145.00 | 5.00 | 5.20 | 5.90 | 0.00 | - | 1 | 47 | 30.43% |
| DFS240119C00150000 | 2023-02-03 3:55PM EST | 150.00 | 4.55 | 4.30 | 4.80 | +0.65 | +16.67% | 10 | 34 | 30.07% |
| DFS240119C00155000 | 2023-01-31 1:08PM EST | 155.00 | 2.86 | 3.40 | 3.90 | 0.00 | - | 6 | 126 | 29.80% |
| DFS240119C00160000 | 2023-02-02 12:08PM EST | 160.00 | 2.65 | 2.65 | 3.20 | 0.00 | - | 2 | 54 | 29.71% |
| DFS240119C00165000 | 2023-01-23 2:22PM EST | 165.00 | 1.35 | 2.20 | 2.60 | 0.00 | - | 1 | 20 | 29.57% |
| DFS240119C00170000 | 2023-02-03 12:14PM EST | 170.00 | 1.80 | 1.45 | 2.10 | +0.75 | +71.43% | 8 | 28 | 29.42% |
| DFS240119C00175000 | 2023-01-31 10:44AM EST | 175.00 | 1.00 | 1.25 | 1.50 | 0.00 | - | 2 | 15 | 28.41% |
| DFS240119C00180000 | 2022-12-15 9:55AM EST | 180.00 | 0.70 | 0.50 | 1.00 | 0.00 | - | 2 | 12 | 27.21% |
| DFS240119C00185000 | 2022-12-15 9:32AM EST | 185.00 | 0.75 | 0.15 | 1.55 | 0.00 | - | 2 | 17 | 31.51% |
| DFS240119C00190000 | 2022-12-20 10:39AM EST | 190.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 1 | 13 | 31.56% |
| DFS240119C00195000 | 2023-02-03 12:14PM EST | 195.00 | 0.60 | 0.35 | 0.90 | +0.20 | +50.00% | 8 | 21 | 30.38% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240119P00045000 | 2023-01-27 11:59AM EST | 45.00 | 0.30 | 0.25 | 1.25 | 0.00 | - | 1 | 23 | 58.62% |
| DFS240119P00047500 | 2023-01-19 10:42AM EST | 47.50 | 0.36 | 0.05 | 2.55 | 0.00 | - | 1 | 12 | 62.57% |
| DFS240119P00050000 | 2023-01-27 11:51AM EST | 50.00 | 0.40 | 0.05 | 2.65 | 0.00 | - | 10 | 27 | 59.99% |
| DFS240119P00055000 | 2023-02-02 1:59PM EST | 55.00 | 0.50 | 0.10 | 1.10 | 0.00 | - | 10 | 173 | 51.69% |
| DFS240119P00060000 | 2023-01-19 3:16PM EST | 60.00 | 1.75 | 0.55 | 1.20 | 0.00 | - | 4 | 117 | 47.55% |
| DFS240119P00065000 | 2023-01-23 10:50AM EST | 65.00 | 1.55 | 0.35 | 2.45 | 0.00 | - | 3 | 8 | 51.65% |
| DFS240119P00070000 | 2023-01-27 11:24AM EST | 70.00 | 1.25 | 0.95 | 1.60 | 0.00 | - | 2 | 30 | 41.26% |
| DFS240119P00075000 | 2023-01-10 2:15PM EST | 75.00 | 3.83 | 1.60 | 2.00 | 0.00 | - | 25 | 345 | 39.27% |
| DFS240119P00080000 | 2023-01-30 3:00PM EST | 80.00 | 2.42 | 2.15 | 2.55 | 0.00 | - | 3 | 119 | 37.70% |
| DFS240119P00082500 | 2023-02-01 3:37PM EST | 82.50 | 2.75 | 2.45 | 2.80 | 0.00 | - | 1 | 53 | 36.63% |
| DFS240119P00085000 | 2023-02-01 9:35AM EST | 85.00 | 3.47 | 2.75 | 3.10 | 0.00 | - | 3 | 274 | 35.69% |
| DFS240119P00087500 | 2023-01-20 10:26AM EST | 87.50 | 6.10 | 2.95 | 3.50 | 0.00 | - | 14 | 535 | 35.06% |
| DFS240119P00090000 | 2023-01-31 12:49PM EST | 90.00 | 3.90 | 3.40 | 4.00 | 0.00 | - | 5 | 137 | 34.65% |
| DFS240119P00092500 | 2023-01-23 12:18PM EST | 92.50 | 5.70 | 4.00 | 4.40 | 0.00 | - | 1 | 81 | 33.75% |
| DFS240119P00095000 | 2023-01-31 2:05PM EST | 95.00 | 4.95 | 4.50 | 5.00 | 0.00 | - | 2 | 363 | 33.37% |
| DFS240119P00097500 | 2023-01-23 12:35PM EST | 97.50 | 6.90 | 5.00 | 5.50 | 0.00 | - | 103 | 158 | 32.55% |
| DFS240119P00100000 | 2023-02-02 11:55AM EST | 100.00 | 6.00 | 5.60 | 6.20 | 0.00 | - | 3 | 450 | 32.17% |
| DFS240119P00105000 | 2023-02-01 11:25AM EST | 105.00 | 7.90 | 7.00 | 7.40 | 0.00 | - | 165 | 607 | 30.46% |
| DFS240119P00110000 | 2023-02-02 11:30AM EST | 110.00 | 8.90 | 8.60 | 9.10 | 0.00 | - | 2 | 977 | 29.48% |
| DFS240119P00115000 | 2023-02-03 10:26AM EST | 115.00 | 11.00 | 10.30 | 11.10 | +0.20 | +1.85% | 3 | 19 | 28.60% |
| DFS240119P00120000 | 2023-01-26 10:48AM EST | 120.00 | 14.56 | 12.40 | 13.40 | 0.00 | - | 1 | 18 | 27.76% |
| DFS240119P00125000 | 2023-02-02 12:23PM EST | 125.00 | 15.97 | 15.00 | 15.90 | 0.00 | - | 1 | 19 | 26.73% |
| DFS240119P00130000 | 2023-02-03 9:42AM EST | 130.00 | 19.45 | 18.00 | 18.80 | +1.05 | +5.71% | 700 | 750 | 25.92% |
| DFS240119P00135000 | 2022-08-10 9:42AM EST | 135.00 | 34.46 | 36.70 | 37.20 | 0.00 | - | 1 | 18 | 57.84% |
| DFS240119P00160000 | 2022-02-23 10:42AM EST | 160.00 | 47.30 | 51.40 | 54.30 | 0.00 | - | 1 | 1 | 51.75% |
| DFS240119P00195000 | 2022-06-10 2:13PM EST | 195.00 | 96.70 | 92.90 | 96.60 | 0.00 | - | - | 1 | 80.99% |
© 2023 Yahoo. All rights reserved.
