Discover Financial Services (DFS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510C00116000 | 2024-04-30 11:46AM EDT | 116.00 | 10.98 | 8.30 | 9.30 | 0.00 | - | 4 | 4 | 45.90% |
| DFS240510C00117000 | 2024-04-12 3:00PM EDT | 117.00 | 7.15 | 7.30 | 8.30 | 0.00 | - | 1 | 1 | 42.24% |
| DFS240510C00118000 | 2024-04-25 2:00PM EDT | 118.00 | 9.41 | 6.90 | 7.30 | 0.00 | - | 4 | 4 | 38.53% |
| DFS240510C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 8.68 | 6.00 | 6.40 | 0.00 | - | 4 | 4 | 36.40% |
| DFS240510C00120000 | 2024-04-23 11:06AM EDT | 120.00 | 9.00 | 5.40 | 5.60 | 0.00 | - | 1 | 1 | 35.50% |
| DFS240510C00121000 | 2024-04-18 3:33PM EDT | 121.00 | 5.50 | 4.50 | 4.70 | 0.00 | - | - | 3 | 32.67% |
| DFS240510C00122000 | 2024-04-30 11:44AM EDT | 122.00 | 5.80 | 3.60 | 3.90 | 0.00 | - | 2 | 3 | 30.81% |
| DFS240510C00123000 | 2024-04-22 10:09AM EDT | 123.00 | 4.80 | 3.00 | 3.20 | 0.00 | - | 4 | 1 | 29.66% |
| DFS240510C00124000 | 2024-04-26 10:06AM EDT | 124.00 | 4.80 | 2.45 | 2.60 | 0.00 | - | 1 | 3 | 29.08% |
| DFS240510C00125000 | 2024-04-26 10:41AM EDT | 125.00 | 4.70 | 1.95 | 2.05 | 0.00 | - | 1 | 5 | 28.27% |
| DFS240510C00126000 | 2024-05-01 10:31AM EDT | 126.00 | 1.80 | 1.50 | 1.65 | -1.75 | -49.30% | 1 | 6 | 28.49% |
| DFS240510C00127000 | 2024-04-29 11:05AM EDT | 127.00 | 1.35 | 1.10 | 1.20 | -1.49 | -52.46% | 2 | 8 | 27.22% |
| DFS240510C00128000 | 2024-05-01 11:11AM EDT | 128.00 | 1.09 | 0.80 | 0.90 | -0.71 | -39.44% | 10 | 27 | 27.03% |
| DFS240510C00129000 | 2024-04-29 10:02AM EDT | 129.00 | 2.10 | 0.55 | 0.65 | 0.00 | - | 1 | 8 | 26.66% |
| DFS240510C00130000 | 2024-05-01 10:54AM EDT | 130.00 | 0.60 | 0.40 | 0.50 | -0.53 | -46.90% | 1 | 18 | 27.20% |
| DFS240510C00131000 | 2024-04-30 3:42PM EDT | 131.00 | 0.85 | 0.30 | 0.35 | 0.00 | - | 4 | 8 | 26.95% |
| DFS240510C00132000 | 2024-04-29 11:14AM EDT | 132.00 | 0.80 | 0.20 | 0.30 | 0.00 | - | 1 | 10 | 28.42% |
| DFS240510C00134000 | 2024-04-29 10:48AM EDT | 134.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 30.32% |
| DFS240510C00135000 | 2024-04-30 2:52PM EDT | 135.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 30.66% |
| DFS240510C00136000 | 2024-04-29 10:48AM EDT | 136.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 5 | 30.37% |
| DFS240510C00137000 | 2024-04-19 2:03PM EDT | 137.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | 1 | 4 | 32.32% |
| DFS240510C00138000 | 2024-04-30 3:38PM EDT | 138.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 34.28% |
| DFS240510C00139000 | 2024-04-30 3:50PM EDT | 139.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 8 | 9 | 36.23% |
| DFS240510C00140000 | 2024-04-03 12:24PM EDT | 140.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 38.18% |
| DFS240510C00142000 | 2024-04-17 2:42PM EDT | 142.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | - | 3 | 41.90% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510P00095000 | 2024-04-17 9:43AM EDT | 95.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 1 | 112.94% |
| DFS240510P00100000 | 2024-04-18 2:20PM EDT | 100.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | - | 4 | 95.65% |
| DFS240510P00109000 | 2024-04-19 9:55AM EDT | 109.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 42.87% |
| DFS240510P00110000 | 2024-04-18 12:49PM EDT | 110.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 40.43% |
| DFS240510P00111000 | 2024-04-18 9:57AM EDT | 111.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | - | 1 | 37.89% |
| DFS240510P00112000 | 2024-04-26 3:05PM EDT | 112.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 35.35% |
| DFS240510P00113000 | 2024-04-25 3:41PM EDT | 113.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 2 | 23 | 32.91% |
| DFS240510P00114000 | 2024-04-30 3:41PM EDT | 114.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 4 | 5 | 33.01% |
| DFS240510P00115000 | 2024-05-01 11:21AM EDT | 115.00 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 2 | 5 | 30.27% |
| DFS240510P00116000 | 2024-05-01 12:21PM EDT | 116.00 | 0.20 | 0.15 | 0.20 | -2.48 | -92.54% | 1 | 1 | 29.54% |
| DFS240510P00117000 | 2024-04-25 3:34PM EDT | 117.00 | 0.55 | 0.20 | 0.25 | 0.00 | - | 10 | 12 | 28.27% |
| DFS240510P00118000 | 2024-04-29 9:58AM EDT | 118.00 | 0.22 | 0.30 | 0.35 | 0.00 | - | 1 | 6 | 27.93% |
| DFS240510P00119000 | 2024-04-30 3:38PM EDT | 119.00 | 0.22 | 0.40 | 0.50 | 0.00 | - | 4 | 12 | 27.88% |
| DFS240510P00120000 | 2024-04-30 2:16PM EDT | 120.00 | 0.27 | 0.55 | 0.60 | 0.00 | - | 2 | 5 | 26.22% |
| DFS240510P00121000 | 2024-05-01 10:52AM EDT | 121.00 | 0.70 | 0.75 | 0.85 | +0.30 | +75.00% | 3 | 7 | 26.42% |
| DFS240510P00122000 | 2024-04-25 11:27AM EDT | 122.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 2 | 1 | 26.39% |
| DFS240510P00123000 | 2024-05-01 11:01AM EDT | 123.00 | 1.08 | 1.30 | 1.40 | +0.38 | +54.29% | 9 | 18 | 24.88% |
| DFS240510P00124000 | 2024-04-29 9:43AM EDT | 124.00 | 1.10 | 1.70 | 1.80 | 0.00 | - | 1 | 0 | 24.41% |
| DFS240510P00125000 | 2024-05-01 11:01AM EDT | 125.00 | 1.83 | 2.20 | 2.35 | +0.36 | +24.49% | 10 | 21 | 24.85% |
| DFS240510P00126000 | 2024-04-26 11:09AM EDT | 126.00 | 2.00 | 2.70 | 2.85 | 0.00 | - | 1 | 1 | 23.71% |
| DFS240510P00127000 | 2024-04-18 1:08PM EDT | 127.00 | 4.80 | 3.30 | 3.60 | 0.00 | - | - | 5 | 24.81% |
| DFS240510P00128000 | 2024-04-30 9:40AM EDT | 128.00 | 2.40 | 4.00 | 4.30 | 0.00 | - | 1 | 7 | 24.32% |
| DFS240510P00129000 | 2024-04-30 9:37AM EDT | 129.00 | 3.00 | 4.70 | 5.00 | 0.00 | - | 3 | 18 | 22.61% |
| DFS240510P00130000 | 2024-04-24 10:38AM EDT | 130.00 | 2.81 | 5.60 | 6.00 | 0.00 | - | 1 | 1 | 25.64% |
© 2024 Yahoo. All rights reserved.