Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240119C00055000 | 2022-08-26 9:30AM EDT | 55.00 | 54.00 | 41.70 | 42.90 | 0.00 | - | 4 | 4 | 44.86% |
| DFS240119C00060000 | 2022-08-26 9:30AM EDT | 60.00 | 49.50 | 37.70 | 38.80 | 0.00 | - | 1 | 3 | 43.70% |
| DFS240119C00065000 | 2022-08-26 9:30AM EDT | 65.00 | 45.50 | 34.30 | 35.10 | 0.00 | - | 6 | 1 | 43.45% |
| DFS240119C00070000 | 2022-08-17 11:25AM EDT | 70.00 | 42.10 | 35.60 | 36.90 | 0.00 | - | 1 | 4 | 58.22% |
| DFS240119C00075000 | 2022-08-05 10:52AM EDT | 75.00 | 32.00 | 31.80 | 32.40 | 0.00 | - | 1 | 12 | 53.84% |
| DFS240119C00080000 | 2022-08-01 1:44PM EDT | 80.00 | 29.60 | 29.90 | 30.50 | 0.00 | - | 1 | 8 | 55.68% |
| DFS240119C00082500 | 2022-08-19 9:53AM EDT | 82.50 | 32.34 | 27.80 | 29.90 | 0.00 | - | 10 | 10 | 55.24% |
| DFS240119C00085000 | 2022-06-17 9:46AM EDT | 85.00 | 21.75 | 30.80 | 31.90 | 0.00 | - | 1 | 1 | 64.86% |
| DFS240119C00090000 | 2022-09-26 3:42PM EDT | 90.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 30 | 49 | 0.00% |
| DFS240119C00092500 | 2022-07-21 3:47PM EDT | 92.50 | 22.50 | 25.60 | 26.50 | 0.00 | - | 1 | 1 | 58.97% |
| DFS240119C00095000 | 2022-09-26 3:43PM EDT | 95.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| DFS240119C00097500 | 2022-07-07 9:43AM EDT | 97.50 | 21.00 | 20.10 | 20.70 | 0.00 | - | 1 | 74 | 50.56% |
| DFS240119C00100000 | 2022-09-26 12:26PM EDT | 100.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 5 | 224 | 0.78% |
| DFS240119C00105000 | 2022-10-04 10:38AM EDT | 105.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 1.56% |
| DFS240119C00110000 | 2022-09-27 9:30AM EDT | 110.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 3.13% |
| DFS240119C00115000 | 2022-09-22 2:03PM EDT | 115.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| DFS240119C00120000 | 2022-09-27 10:42AM EDT | 120.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 3.13% |
| DFS240119C00125000 | 2022-09-15 1:02PM EDT | 125.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| DFS240119C00130000 | 2022-09-27 9:38AM EDT | 130.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| DFS240119C00135000 | 2022-09-12 1:18PM EDT | 135.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 6.25% |
| DFS240119C00140000 | 2022-10-03 12:52PM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| DFS240119C00145000 | 2022-09-26 12:25PM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| DFS240119C00150000 | 2022-10-04 1:31PM EDT | 150.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| DFS240119C00155000 | 2022-09-27 12:45PM EDT | 155.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| DFS240119C00160000 | 2022-09-26 12:31PM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| DFS240119C00165000 | 2022-09-26 12:43PM EDT | 165.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| DFS240119C00170000 | 2022-09-26 12:39PM EDT | 170.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| DFS240119C00175000 | 2022-09-23 10:53AM EDT | 175.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| DFS240119C00180000 | 2022-09-23 10:53AM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| DFS240119C00185000 | 2022-09-27 11:55AM EDT | 185.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| DFS240119C00190000 | 2022-09-27 12:07PM EDT | 190.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| DFS240119C00195000 | 2022-08-18 11:10AM EDT | 195.00 | 1.30 | 0.85 | 1.40 | 0.00 | - | 1 | 19 | 39.47% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240119P00045000 | 2022-09-28 1:26PM EDT | 45.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| DFS240119P00047500 | 2022-08-17 11:40AM EDT | 47.50 | 1.85 | 1.75 | 2.15 | 0.00 | - | 2 | 11 | 51.29% |
| DFS240119P00050000 | 2022-09-02 2:49PM EDT | 50.00 | 2.40 | 2.65 | 3.20 | 0.00 | - | 1 | 6 | 53.05% |
| DFS240119P00055000 | 2022-09-23 10:24AM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 12.50% |
| DFS240119P00060000 | 2022-09-27 1:41PM EDT | 60.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 75 | 117 | 6.25% |
| DFS240119P00065000 | 2022-09-22 1:48PM EDT | 65.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| DFS240119P00070000 | 2022-09-27 11:03AM EDT | 70.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| DFS240119P00075000 | 2022-09-21 12:37PM EDT | 75.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| DFS240119P00080000 | 2022-09-22 9:51AM EDT | 80.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 3.13% |
| DFS240119P00082500 | 2022-07-21 1:59PM EDT | 82.50 | 10.10 | 7.30 | 8.00 | 0.00 | - | 1 | 1 | 33.69% |
| DFS240119P00085000 | 2022-09-08 2:26PM EDT | 85.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 40 | 87 | 3.13% |
| DFS240119P00087500 | 2022-09-13 1:03PM EDT | 87.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 24 | 266 | 1.56% |
| DFS240119P00090000 | 2022-09-28 11:20AM EDT | 90.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 1.56% |
| DFS240119P00092500 | 2022-09-27 10:25AM EDT | 92.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| DFS240119P00095000 | 2022-09-27 10:33AM EDT | 95.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 0.10% |
| DFS240119P00097500 | 2022-09-20 3:04PM EDT | 97.50 | 14.94 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| DFS240119P00100000 | 2022-09-28 12:15PM EDT | 100.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 14 | 314 | 0.00% |
| DFS240119P00105000 | 2022-09-30 12:23PM EDT | 105.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| DFS240119P00110000 | 2022-09-21 11:16AM EDT | 110.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| DFS240119P00115000 | 2022-05-02 11:35AM EDT | 115.00 | 21.97 | 22.20 | 23.00 | 0.00 | - | 1 | 3 | 21.80% |
| DFS240119P00120000 | 2022-09-27 10:44AM EDT | 120.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| DFS240119P00125000 | 2022-05-02 10:45AM EDT | 125.00 | 27.60 | 28.00 | 28.80 | 0.00 | - | 10 | 0 | 0.00% |
| DFS240119P00130000 | 2022-10-03 2:17PM EDT | 130.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| DFS240119P00135000 | 2022-08-10 10:42AM EDT | 135.00 | 34.46 | 36.70 | 37.20 | 0.00 | - | 1 | 18 | 0.00% |
| DFS240119P00160000 | 2022-02-23 11:42AM EDT | 160.00 | 47.30 | 51.40 | 54.30 | 0.00 | - | 1 | 1 | 0.00% |
| DFS240119P00195000 | 2022-06-10 3:13PM EDT | 195.00 | 96.70 | 92.90 | 96.60 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
