Canada Markets closed

Discover Financial Services (DFS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
94.58-1.01 (-1.06%)
At close: 04:00PM EDT
94.49 -0.09 (-0.10%)
After hours: 04:51PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS220715C000750002021-12-02 12:55PM EDT75.0037.8440.2043.500.00--1457.79%
DFS220715C000950002021-12-31 4:35PM EDT95.0024.5027.9029.900.00-11377.25%
DFS220715C001000002021-11-26 10:41AM EDT100.0019.1919.4022.400.00-11293.97%
DFS220715C001050002021-11-30 4:59PM EDT105.0013.4016.8017.200.00--3265.33%
DFS220715C001100002021-11-30 11:24AM EDT110.0011.7014.4014.900.00--5254.93%
DFS220715C001150002022-01-04 11:45AM EDT115.0014.8713.8014.400.00-67265.55%
DFS220715C001200002021-12-10 1:08PM EDT120.0010.7011.1011.900.00-36248.34%
DFS220715C001300002022-01-05 3:54PM EDT130.007.706.907.40+0.20+2.67%14217.82%
DFS220715C001350002022-01-05 11:21AM EDT135.006.005.505.90+1.45+31.87%62208.62%
DFS220715C001400002021-12-29 11:20AM EDT140.003.304.104.600.00-18198.14%
DFS220715C001450002022-01-05 2:14PM EDT145.003.803.003.60+1.09+40.22%116189.60%
DFS220715C001500002022-01-05 4:46PM EDT150.002.502.452.75+0.95+61.29%210184.91%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS220715P000600002021-12-03 3:49PM EDT60.001.200.251.000.00-1014142.97%
DFS220715P000650002021-12-20 3:34PM EDT65.001.350.000.850.00-39111.91%
DFS220715P000700002022-01-03 4:14PM EDT70.000.900.000.000.00-12925.00%
DFS220715P000750002022-01-03 12:41PM EDT75.001.170.951.200.00-3796.97%
DFS220715P000800002021-11-30 12:52PM EDT80.003.281.601.900.00--391.50%
DFS220715P000850002021-11-24 10:30AM EDT85.003.002.402.650.00-2382.42%
DFS220715P000950002021-12-10 12:01PM EDT95.004.653.003.600.00-5042.77%
DFS220715P001000002021-12-10 12:01PM EDT100.005.954.004.400.00-500.00%
DFS220715P001050002021-11-30 11:31AM EDT105.009.906.306.600.00-150.00%
DFS220715P001100002022-01-04 4:55PM EDT110.006.256.707.400.00-330.00%
DFS220715P001150002021-12-17 1:51PM EDT115.0012.908.509.300.00-140.00%
DFS220715P001200002021-12-27 4:11PM EDT120.0014.0010.9011.700.00-9110.00%
DFS220715P001250002021-11-30 12:18PM EDT125.0022.0716.0016.500.00--10.00%
DFS220715P001500002021-12-13 1:07AM EDT150.0037.4031.1033.000.00-110.00%