Canada markets open in 1 hour 26 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
95.23 -0.09 (-0.09%)
Pre-Market: 07:28AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS240119C000550002022-08-26 9:30AM EDT55.0054.0041.7042.900.00-4444.86%
DFS240119C000600002022-08-26 9:30AM EDT60.0049.5037.7038.800.00-1343.70%
DFS240119C000650002022-08-26 9:30AM EDT65.0045.5034.3035.100.00-6143.45%
DFS240119C000700002022-08-17 11:25AM EDT70.0042.1035.6036.900.00-1458.22%
DFS240119C000750002022-08-05 10:52AM EDT75.0032.0031.8032.400.00-11253.84%
DFS240119C000800002022-08-01 1:44PM EDT80.0029.6029.9030.500.00-1855.68%
DFS240119C000825002022-08-19 9:53AM EDT82.5032.3427.8029.900.00-101055.24%
DFS240119C000850002022-06-17 9:46AM EDT85.0021.7530.8031.900.00-1164.86%
DFS240119C000900002022-09-26 3:42PM EDT90.0018.000.000.000.00-30490.00%
DFS240119C000925002022-07-21 3:47PM EDT92.5022.5025.6026.500.00-1158.97%
DFS240119C000950002022-09-26 3:43PM EDT95.0015.690.000.000.00-5140.00%
DFS240119C000975002022-07-07 9:43AM EDT97.5021.0020.1020.700.00-17450.56%
DFS240119C001000002022-09-26 12:26PM EDT100.0013.670.000.000.00-52240.78%
DFS240119C001050002022-10-04 10:38AM EDT105.0013.900.000.000.00-2331.56%
DFS240119C001100002022-09-27 9:30AM EDT110.0010.450.000.000.00-2343.13%
DFS240119C001150002022-09-22 2:03PM EDT115.0010.100.000.000.00-1253.13%
DFS240119C001200002022-09-27 10:42AM EDT120.007.200.000.000.00-3103.13%
DFS240119C001250002022-09-15 1:02PM EDT125.0010.000.000.000.00-1196.25%
DFS240119C001300002022-09-27 9:38AM EDT130.005.800.000.000.00-2526.25%
DFS240119C001350002022-09-12 1:18PM EDT135.007.050.000.000.00-1666.25%
DFS240119C001400002022-10-03 12:52PM EDT140.004.000.000.000.00-1256.25%
DFS240119C001450002022-09-26 12:25PM EDT145.003.300.000.000.00-256.25%
DFS240119C001500002022-10-04 1:31PM EDT150.003.700.000.000.00-3146.25%
DFS240119C001550002022-09-27 12:45PM EDT155.002.200.000.000.00-2136.25%
DFS240119C001600002022-09-26 12:31PM EDT160.002.000.000.000.00-21312.50%
DFS240119C001650002022-09-26 12:43PM EDT165.001.700.000.000.00-21212.50%
DFS240119C001700002022-09-26 12:39PM EDT170.001.500.000.000.00-22012.50%
DFS240119C001750002022-09-23 10:53AM EDT175.001.400.000.000.00-21012.50%
DFS240119C001800002022-09-23 10:53AM EDT180.001.200.000.000.00-2812.50%
DFS240119C001850002022-09-27 11:55AM EDT185.000.950.000.000.00-21312.50%
DFS240119C001900002022-09-27 12:07PM EDT190.000.800.000.000.00-21512.50%
DFS240119C001950002022-08-18 11:10AM EDT195.001.300.851.400.00-11939.47%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS240119P000450002022-09-28 1:26PM EDT45.002.200.000.000.00-11312.50%
DFS240119P000475002022-08-17 11:40AM EDT47.501.851.752.150.00-21151.29%
DFS240119P000500002022-09-02 2:49PM EDT50.002.402.653.200.00-1653.05%
DFS240119P000550002022-09-23 10:24AM EDT55.003.500.000.000.00-210512.50%
DFS240119P000600002022-09-27 1:41PM EDT60.004.800.000.000.00-751176.25%
DFS240119P000650002022-09-22 1:48PM EDT65.005.020.000.000.00-226.25%
DFS240119P000700002022-09-27 11:03AM EDT70.006.900.000.000.00-1186.25%
DFS240119P000750002022-09-21 12:37PM EDT75.006.500.000.000.00-1166.25%
DFS240119P000800002022-09-22 9:51AM EDT80.008.660.000.000.00-3253.13%
DFS240119P000825002022-07-21 1:59PM EDT82.5010.107.308.000.00-1133.69%
DFS240119P000850002022-09-08 2:26PM EDT85.009.400.000.000.00-40873.13%
DFS240119P000875002022-09-13 1:03PM EDT87.5010.400.000.000.00-242661.56%
DFS240119P000900002022-09-28 11:20AM EDT90.0014.130.000.000.00-8381.56%
DFS240119P000925002022-09-27 10:25AM EDT92.5015.600.000.000.00-1110.78%
DFS240119P000950002022-09-27 10:33AM EDT95.0016.700.000.000.00-13030.10%
DFS240119P000975002022-09-20 3:04PM EDT97.5014.940.000.000.00-1930.00%
DFS240119P001000002022-09-28 12:15PM EDT100.0019.000.000.000.00-143140.00%
DFS240119P001050002022-09-30 12:23PM EDT105.0022.900.000.000.00-1340.00%
DFS240119P001100002022-09-21 11:16AM EDT110.0020.600.000.000.00-2290.00%
DFS240119P001150002022-05-02 11:35AM EDT115.0021.9722.2023.000.00-1321.80%
DFS240119P001200002022-09-27 10:44AM EDT120.0033.000.000.000.00-1170.00%
DFS240119P001250002022-05-02 10:45AM EDT125.0027.6028.0028.800.00-1000.00%
DFS240119P001300002022-10-03 2:17PM EDT130.0040.000.000.000.00-3620.00%
DFS240119P001350002022-08-10 10:42AM EDT135.0034.4636.7037.200.00-1180.00%
DFS240119P001600002022-02-23 11:42AM EDT160.0047.3051.4054.300.00-110.00%
DFS240119P001950002022-06-10 3:13PM EDT195.0096.7092.9096.600.00--10.00%