Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621C00045000 | 2023-10-04 11:55AM EDT | 45.00 | 42.80 | 42.80 | 43.80 | 0.00 | - | - | 1 | 0.00% |
| DFS240621C00050000 | 2023-11-03 10:15AM EDT | 50.00 | 37.65 | 45.90 | 46.90 | 0.00 | - | 7 | 7 | 0.00% |
| DFS240621C00060000 | 2023-08-22 11:44AM EDT | 60.00 | 32.55 | 29.50 | 30.40 | 0.00 | - | - | 5 | 0.00% |
| DFS240621C00065000 | 2023-10-23 10:24AM EDT | 65.00 | 20.94 | 22.20 | 25.20 | 0.00 | - | - | 9 | 0.00% |
| DFS240621C00070000 | 2024-01-22 10:36AM EDT | 70.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 71 | 55 | 0.00% |
| DFS240621C00075000 | 2023-11-29 10:45AM EDT | 75.00 | 17.70 | 37.60 | 39.80 | 0.00 | - | 1 | 15 | 0.00% |
| DFS240621C00080000 | 2024-02-20 11:13AM EDT | 80.00 | 44.35 | 46.60 | 50.30 | 0.00 | - | 25 | 59 | 140.71% |
| DFS240621C00082500 | 2023-12-19 11:48AM EDT | 82.50 | 27.90 | 16.40 | 18.60 | 0.00 | - | 1 | 5 | 0.00% |
| DFS240621C00085000 | 2023-12-27 4:38PM EDT | 85.00 | 29.47 | 22.00 | 25.20 | 0.00 | - | 5 | 58 | 0.00% |
| DFS240621C00090000 | 2024-04-10 2:56PM EDT | 90.00 | 33.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240621C00092500 | 2024-02-13 4:17PM EDT | 92.50 | 17.65 | 30.50 | 34.40 | 0.00 | - | 2 | 24 | 68.65% |
| DFS240621C00095000 | 2024-04-18 9:30AM EDT | 95.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240621C00097500 | 2024-04-30 2:16PM EDT | 97.50 | 30.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DFS240621C00100000 | 2024-04-18 1:28PM EDT | 100.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS240621C00105000 | 2024-04-19 9:56AM EDT | 105.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240621C00110000 | 2024-04-18 3:33PM EDT | 110.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DFS240621C00115000 | 2024-05-08 9:30AM EDT | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240621C00120000 | 2024-05-07 9:40AM EDT | 120.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS240621C00125000 | 2024-05-08 3:49PM EDT | 125.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| DFS240621C00130000 | 2024-05-08 3:24PM EDT | 130.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DFS240621C00135000 | 2024-05-08 3:51PM EDT | 135.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DFS240621C00140000 | 2024-05-08 1:25PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DFS240621C00145000 | 2024-05-01 12:19PM EDT | 145.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DFS240621C00150000 | 2024-05-01 12:19PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DFS240621C00155000 | 2024-04-17 3:01PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS240621C00160000 | 2024-04-05 11:15AM EDT | 160.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 37.06% |
| DFS240621C00165000 | 2024-04-24 1:14PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS240621C00170000 | 2024-02-29 10:32AM EDT | 170.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 4 | 50.64% |
| DFS240621C00175000 | 2024-02-21 10:30AM EDT | 175.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 50.39% |
| DFS240621C00180000 | 2024-03-12 12:45PM EDT | 180.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 50.59% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621P00045000 | 2024-02-26 11:03AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| DFS240621P00050000 | 2024-04-24 2:34PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS240621P00055000 | 2024-05-01 12:50PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DFS240621P00060000 | 2024-03-19 12:02PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 110.45% |
| DFS240621P00065000 | 2024-04-10 9:35AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| DFS240621P00070000 | 2024-04-11 10:07AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS240621P00075000 | 2024-04-16 11:07AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DFS240621P00080000 | 2024-05-01 12:40PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| DFS240621P00082500 | 2024-04-18 3:22PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS240621P00085000 | 2024-04-15 9:30AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DFS240621P00087500 | 2024-04-18 9:34AM EDT | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS240621P00090000 | 2024-04-26 1:24PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS240621P00092500 | 2024-04-17 12:28PM EDT | 92.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS240621P00095000 | 2024-04-22 3:16PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DFS240621P00097500 | 2024-04-18 11:11AM EDT | 97.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DFS240621P00100000 | 2024-04-23 12:55PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DFS240621P00105000 | 2024-05-06 1:06PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS240621P00110000 | 2024-05-08 11:19AM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DFS240621P00115000 | 2024-05-08 11:37AM EDT | 115.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS240621P00120000 | 2024-05-08 11:37AM EDT | 120.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DFS240621P00125000 | 2024-05-08 1:44PM EDT | 125.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DFS240621P00130000 | 2024-05-07 1:45PM EDT | 130.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DFS240621P00135000 | 2024-04-29 1:49PM EDT | 135.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DFS240621P00140000 | 2023-07-13 10:38AM EDT | 140.00 | 22.40 | 35.40 | 38.50 | 0.00 | - | - | 1 | 155.30% |
| DFS240621P00145000 | 2023-07-14 11:45AM EDT | 145.00 | 28.30 | 40.10 | 44.00 | 0.00 | - | - | 1 | 164.55% |
| DFS240621P00190000 | 2024-04-18 9:30AM EDT | 190.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.