Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240503C00108000 | 2024-04-30 10:00AM EDT | 108.00 | 19.58 | 14.10 | 17.60 | 0.00 | - | 1 | 1 | 96.48% |
| DFS240503C00118000 | 2024-04-18 9:40AM EDT | 118.00 | 5.90 | 4.00 | 7.90 | 0.00 | - | - | 2 | 104.88% |
| DFS240503C00119000 | 2024-04-19 2:48PM EDT | 119.00 | 7.10 | 3.40 | 6.10 | 0.00 | - | 2 | 2 | 75.68% |
| DFS240503C00120000 | 2024-04-18 9:38AM EDT | 120.00 | 5.00 | 3.50 | 4.60 | 0.00 | - | - | 2 | 54.39% |
| DFS240503C00121000 | 2024-04-18 2:46PM EDT | 121.00 | 5.00 | 2.55 | 3.70 | 0.00 | - | - | 1 | 49.07% |
| DFS240503C00122000 | 2024-05-01 2:31PM EDT | 122.00 | 2.85 | 1.95 | 4.30 | -0.65 | -18.57% | 1,000 | 12 | 50.59% |
| DFS240503C00123000 | 2024-05-01 9:54AM EDT | 123.00 | 1.80 | 1.50 | 1.80 | -3.75 | -67.57% | 11 | 3 | 33.45% |
| DFS240503C00124000 | 2024-05-01 3:23PM EDT | 124.00 | 1.37 | 0.95 | 1.25 | -2.33 | -62.97% | 10 | 59 | 32.37% |
| DFS240503C00125000 | 2024-04-29 10:14AM EDT | 125.00 | 1.26 | 0.60 | 0.80 | -2.51 | -66.58% | 5 | 47 | 31.06% |
| DFS240503C00126000 | 2024-05-01 10:53AM EDT | 126.00 | 1.04 | 0.25 | 0.50 | -1.41 | -57.55% | 7 | 26 | 30.71% |
| DFS240503C00127000 | 2024-05-01 2:44PM EDT | 127.00 | 0.29 | 0.20 | 0.35 | -1.86 | -86.51% | 10 | 202 | 32.42% |
| DFS240503C00128000 | 2024-05-01 10:53AM EDT | 128.00 | 0.42 | 0.10 | 0.20 | -1.09 | -72.19% | 11 | 13 | 32.03% |
| DFS240503C00129000 | 2024-05-01 2:23PM EDT | 129.00 | 0.15 | 0.00 | 0.15 | -0.76 | -83.52% | 8 | 246 | 34.28% |
| DFS240503C00130000 | 2024-05-01 3:19PM EDT | 130.00 | 0.06 | 0.00 | 0.15 | -0.44 | -88.00% | 20 | 91 | 38.87% |
| DFS240503C00131000 | 2024-04-29 12:22PM EDT | 131.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 14 | 21 | 43.16% |
| DFS240503C00132000 | 2024-05-01 3:18PM EDT | 132.00 | 0.05 | 0.00 | 1.10 | -0.13 | -72.22% | 2 | 238 | 67.09% |
| DFS240503C00133000 | 2024-04-30 2:57PM EDT | 133.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 12 | 84.18% |
| DFS240503C00134000 | 2024-05-01 2:15PM EDT | 134.00 | 0.01 | 0.00 | 1.05 | -0.04 | -80.00% | 2 | 14 | 76.07% |
| DFS240503C00135000 | 2024-05-01 2:10PM EDT | 135.00 | 0.01 | 0.00 | 0.45 | -0.04 | -80.00% | 1 | 24 | 65.14% |
| DFS240503C00136000 | 2024-04-29 12:27PM EDT | 136.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 5 | 31 | 91.02% |
| DFS240503C00137000 | 2024-04-22 12:14PM EDT | 137.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 1 | 95.80% |
| DFS240503C00138000 | 2024-04-29 10:09AM EDT | 138.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 5 | 233 | 100.39% |
| DFS240503C00139000 | 2024-04-22 2:17PM EDT | 139.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 1 | 104.98% |
| DFS240503C00140000 | 2024-03-28 9:32AM EDT | 140.00 | 1.13 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 75.98% |
| DFS240503C00141000 | 2024-04-25 11:17AM EDT | 141.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 2 | 115.04% |
| DFS240503C00150000 | 2024-03-28 9:32AM EDT | 150.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 151.86% |
| DFS240503C00160000 | 2024-03-26 12:45PM EDT | 160.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 218.36% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240503P00100000 | 2024-04-18 10:32AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 16 | 105.47% |
| DFS240503P00105000 | 2024-04-22 9:55AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 23 | 76.56% |
| DFS240503P00106000 | 2024-04-22 9:55AM EDT | 106.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | - | 14 | 109.57% |
| DFS240503P00108000 | 2024-04-18 9:34AM EDT | 108.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | - | 1 | 121.29% |
| DFS240503P00109000 | 2024-04-23 3:42PM EDT | 109.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 115.14% |
| DFS240503P00110000 | 2024-04-25 3:02PM EDT | 110.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 14 | 9 | 108.98% |
| DFS240503P00111000 | 2024-04-23 10:28AM EDT | 111.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 102.83% |
| DFS240503P00112000 | 2024-04-29 11:24AM EDT | 112.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 54.30% |
| DFS240503P00113000 | 2024-04-26 12:29PM EDT | 113.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 125 | 83.69% |
| DFS240503P00114000 | 2024-04-19 12:00PM EDT | 114.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 52.15% |
| DFS240503P00115000 | 2024-04-30 11:58AM EDT | 115.00 | 0.02 | 0.00 | 2.10 | 0.00 | - | 2 | 18 | 91.41% |
| DFS240503P00116000 | 2024-04-25 3:41PM EDT | 116.00 | 0.28 | 0.00 | 1.10 | 0.00 | - | 3 | 29 | 66.65% |
| DFS240503P00117000 | 2024-05-01 2:37PM EDT | 117.00 | 0.05 | 0.00 | 0.95 | -0.02 | -28.57% | 1 | 59 | 57.52% |
| DFS240503P00118000 | 2024-05-01 1:09PM EDT | 118.00 | 0.09 | 0.00 | 0.15 | +0.02 | +28.57% | 1 | 45 | 36.62% |
| DFS240503P00119000 | 2024-04-29 11:31AM EDT | 119.00 | 0.15 | 0.05 | 0.20 | +0.08 | +114.29% | 1 | 214 | 34.08% |
| DFS240503P00120000 | 2024-05-01 2:54PM EDT | 120.00 | 0.20 | 0.15 | 0.35 | +0.10 | +100.00% | 29 | 59 | 34.28% |
| DFS240503P00121000 | 2024-05-01 11:22AM EDT | 121.00 | 0.18 | 0.25 | 0.45 | +0.03 | +20.00% | 5 | 17 | 31.01% |
| DFS240503P00122000 | 2024-05-01 2:59PM EDT | 122.00 | 0.47 | 0.50 | 0.75 | +0.27 | +135.00% | 40 | 70 | 31.54% |
| DFS240503P00123000 | 2024-05-01 3:56PM EDT | 123.00 | 0.85 | 0.80 | 1.10 | +0.50 | +142.86% | 63 | 261 | 30.74% |
| DFS240503P00124000 | 2024-05-01 3:02PM EDT | 124.00 | 0.92 | 1.25 | 1.55 | +0.51 | +124.39% | 262 | 1,414 | 29.69% |
| DFS240503P00125000 | 2024-05-01 2:45PM EDT | 125.00 | 2.40 | 1.70 | 2.15 | +1.65 | +220.00% | 258 | 933 | 29.40% |
| DFS240503P00126000 | 2024-05-01 2:19PM EDT | 126.00 | 2.60 | 2.20 | 3.30 | +1.80 | +225.00% | 21 | 35 | 40.82% |
| DFS240503P00127000 | 2024-04-30 2:03PM EDT | 127.00 | 1.60 | 3.10 | 4.40 | +0.36 | +29.03% | 14 | 67 | 50.68% |
| DFS240503P00128000 | 2024-05-01 10:35AM EDT | 128.00 | 3.00 | 3.30 | 5.80 | +1.20 | +66.67% | 22 | 189 | 68.21% |
| DFS240503P00129000 | 2024-04-29 3:55PM EDT | 129.00 | 1.85 | 3.30 | 6.60 | 0.00 | - | 1 | 473 | 69.68% |
| DFS240503P00130000 | 2024-04-23 11:37AM EDT | 130.00 | 2.90 | 4.30 | 7.70 | 0.00 | - | 3 | 3 | 78.96% |
| DFS240503P00131000 | 2024-04-25 9:44AM EDT | 131.00 | 4.30 | 5.40 | 9.10 | 0.00 | - | 1 | 1 | 96.44% |
| DFS240503P00132000 | 2024-04-24 10:00AM EDT | 132.00 | 3.40 | 6.40 | 10.10 | 0.00 | - | - | 8 | 102.83% |
| DFS240503P00133000 | 2024-04-24 11:18AM EDT | 133.00 | 4.00 | 8.30 | 10.60 | 0.00 | - | - | 6 | 94.14% |
| DFS240503P00135000 | 2024-04-10 2:12PM EDT | 135.00 | 12.50 | 9.40 | 12.90 | 0.00 | - | 2 | 0 | 114.84% |
© 2024 Yahoo. All rights reserved.