Canada markets closed

Discover Financial Services (DFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.00+1.05 (+0.89%)
At close: 04:00PM EST
118.52 -0.48 (-0.40%)
After hours: 07:55PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS240119C000550002022-08-26 8:30AM EST55.0054.0041.7042.900.00-440.00%
DFS240119C000600002022-12-28 12:27PM EST60.0038.8056.0059.900.00-1244.51%
DFS240119C000650002022-08-26 8:30AM EST65.0045.5034.3035.100.00-610.00%
DFS240119C000700002022-08-17 10:25AM EST70.0042.1035.6036.900.00-140.00%
DFS240119C000750002023-01-31 3:32PM EST75.0044.1045.1048.300.00-21450.43%
DFS240119C000800002022-08-01 12:44PM EST80.0029.6029.9030.500.00-180.00%
DFS240119C000825002022-08-19 8:53AM EST82.5032.3427.8029.900.00-10100.00%
DFS240119C000850002023-01-19 10:55AM EST85.0022.0037.7039.000.00-4742.92%
DFS240119C000900002023-01-25 3:00PM EST90.0030.3633.7035.300.00-25242.28%
DFS240119C000925002023-02-02 1:27PM EST92.5031.9031.7033.200.00-2240.99%
DFS240119C000950002023-01-23 12:14PM EST95.0023.6530.1031.000.00-11539.34%
DFS240119C000975002023-01-23 12:33PM EST97.5022.0628.3029.400.00-1212239.34%
DFS240119C001000002023-02-02 1:43PM EST100.0026.2026.7027.300.00-611737.85%
DFS240119C001050002023-01-19 12:43PM EST105.0011.9023.0023.800.00-816236.44%
DFS240119C001100002023-01-20 10:42AM EST110.0011.7020.1021.000.00-91,20836.24%
DFS240119C001150002023-02-01 2:18PM EST115.0014.8017.1017.700.00-6830334.37%
DFS240119C001200002023-02-03 1:29PM EST120.0014.5014.5015.20+0.15+1.05%252933.81%
DFS240119C001250002023-02-03 1:16PM EST125.0012.2012.1012.80+1.30+11.93%314032.95%
DFS240119C001300002023-02-03 11:32AM EST130.0010.2010.0010.50+1.20+13.33%248431.80%
DFS240119C001350002023-02-03 10:54AM EST135.008.308.008.70+1.01+13.85%219931.23%
DFS240119C001400002023-02-03 2:58PM EST140.006.606.707.30+1.50+29.41%87231.07%
DFS240119C001450002023-02-02 9:45AM EST145.005.005.205.900.00-14730.43%
DFS240119C001500002023-02-03 3:55PM EST150.004.554.304.80+0.65+16.67%103430.07%
DFS240119C001550002023-01-31 1:08PM EST155.002.863.403.900.00-612629.80%
DFS240119C001600002023-02-02 12:08PM EST160.002.652.653.200.00-25429.71%
DFS240119C001650002023-01-23 2:22PM EST165.001.352.202.600.00-12029.57%
DFS240119C001700002023-02-03 12:14PM EST170.001.801.452.10+0.75+71.43%82829.42%
DFS240119C001750002023-01-31 10:44AM EST175.001.001.251.500.00-21528.41%
DFS240119C001800002022-12-15 9:55AM EST180.000.700.501.000.00-21227.21%
DFS240119C001850002022-12-15 9:32AM EST185.000.750.151.550.00-21731.51%
DFS240119C001900002022-12-20 10:39AM EST190.000.400.001.300.00-11331.56%
DFS240119C001950002023-02-03 12:14PM EST195.000.600.350.90+0.20+50.00%82130.38%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS240119P000450002023-01-27 11:59AM EST45.000.300.251.250.00-12358.62%
DFS240119P000475002023-01-19 10:42AM EST47.500.360.052.550.00-11262.57%
DFS240119P000500002023-01-27 11:51AM EST50.000.400.052.650.00-102759.99%
DFS240119P000550002023-02-02 1:59PM EST55.000.500.101.100.00-1017351.69%
DFS240119P000600002023-01-19 3:16PM EST60.001.750.551.200.00-411747.55%
DFS240119P000650002023-01-23 10:50AM EST65.001.550.352.450.00-3851.65%
DFS240119P000700002023-01-27 11:24AM EST70.001.250.951.600.00-23041.26%
DFS240119P000750002023-01-10 2:15PM EST75.003.831.602.000.00-2534539.27%
DFS240119P000800002023-01-30 3:00PM EST80.002.422.152.550.00-311937.70%
DFS240119P000825002023-02-01 3:37PM EST82.502.752.452.800.00-15336.63%
DFS240119P000850002023-02-01 9:35AM EST85.003.472.753.100.00-327435.69%
DFS240119P000875002023-01-20 10:26AM EST87.506.102.953.500.00-1453535.06%
DFS240119P000900002023-01-31 12:49PM EST90.003.903.404.000.00-513734.65%
DFS240119P000925002023-01-23 12:18PM EST92.505.704.004.400.00-18133.75%
DFS240119P000950002023-01-31 2:05PM EST95.004.954.505.000.00-236333.37%
DFS240119P000975002023-01-23 12:35PM EST97.506.905.005.500.00-10315832.55%
DFS240119P001000002023-02-02 11:55AM EST100.006.005.606.200.00-345032.17%
DFS240119P001050002023-02-01 11:25AM EST105.007.907.007.400.00-16560730.46%
DFS240119P001100002023-02-02 11:30AM EST110.008.908.609.100.00-297729.48%
DFS240119P001150002023-02-03 10:26AM EST115.0011.0010.3011.10+0.20+1.85%31928.60%
DFS240119P001200002023-01-26 10:48AM EST120.0014.5612.4013.400.00-11827.76%
DFS240119P001250002023-02-02 12:23PM EST125.0015.9715.0015.900.00-11926.73%
DFS240119P001300002023-02-03 9:42AM EST130.0019.4518.0018.80+1.05+5.71%70075025.92%
DFS240119P001350002022-08-10 9:42AM EST135.0034.4636.7037.200.00-11857.84%
DFS240119P001600002022-02-23 10:42AM EST160.0047.3051.4054.300.00-1151.75%
DFS240119P001950002022-06-10 2:13PM EST195.0096.7092.9096.600.00--180.99%