Canada markets close in 5 hours 23 minutes

Discover Financial Services (DFS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
96.34+2.45 (+2.61%)
As of 10:37AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS221007C000800002022-09-27 12:11PM EDT80.0010.8016.2016.800.00--1102.54%
DFS221007C000870002022-09-30 2:07PM EDT87.005.509.1010.000.00-1167.09%
DFS221007C000890002022-09-30 11:54AM EDT89.003.907.507.900.00-41063.97%
DFS221007C000900002022-09-30 2:33PM EDT90.003.306.506.800.00-515854.88%
DFS221007C000910002022-10-04 10:00AM EDT91.006.105.606.00+2.34+62.23%223755.08%
DFS221007C000920002022-10-03 2:23PM EDT92.003.104.705.000.00-184855.32%
DFS221007C000930002022-10-03 3:48PM EDT93.002.403.804.100.00-42950.68%
DFS221007C000940002022-10-03 3:57PM EDT94.003.482.953.20+1.81+108.38%15545.12%
DFS221007C000950002022-10-03 2:15PM EDT95.001.182.352.550.00-298145.07%
DFS221007C000960002022-10-03 10:47AM EDT96.000.701.702.000.00-3214245.46%
DFS221007C000970002022-10-04 10:02AM EDT97.001.481.151.40+0.98+196.00%130642.33%
DFS221007C000980002022-10-04 10:05AM EDT98.001.000.751.00+0.70+233.33%226541.94%
DFS221007C000990002022-10-04 9:49AM EDT99.000.450.450.65+0.25+125.00%115940.43%
DFS221007C001000002022-10-04 10:06AM EDT100.000.400.250.45+0.31+344.44%51441.07%
DFS221007C001010002022-10-04 9:59AM EDT101.000.250.150.25+0.20+400.00%36039.16%
DFS221007C001020002022-09-22 2:58PM EDT102.000.750.050.100.00-102935.55%
DFS221007C001030002022-09-29 9:41AM EDT103.000.100.000.750.00-22156.25%
DFS221007C001040002022-09-29 10:57AM EDT104.000.080.000.050.00-22339.26%
DFS221007C001050002022-09-23 3:40PM EDT105.000.170.000.750.00-112267.09%
DFS221007C001060002022-09-30 2:01PM EDT106.000.050.000.050.00-9020947.27%
DFS221007C001070002022-09-15 3:10PM EDT107.001.400.000.750.00-53577.25%
DFS221007C001080002022-09-26 10:21AM EDT108.000.110.000.750.00-3182.13%
DFS221007C001090002022-09-22 12:10PM EDT109.000.090.000.750.00-1786.91%
DFS221007C001100002022-09-28 1:49PM EDT110.000.050.000.750.00-10010691.60%
DFS221007C001110002022-09-26 10:21AM EDT111.000.060.000.750.00-3796.09%
DFS221007C001120002022-09-08 1:47PM EDT112.000.650.000.750.00-13100.59%
DFS221007C001130002022-09-26 1:19PM EDT113.000.070.000.750.00-34104.98%
DFS221007C001140002022-09-15 2:58PM EDT114.000.300.000.750.00-12109.38%
DFS221007C001150002022-09-19 3:35PM EDT115.000.250.000.750.00-14113.48%
DFS221007C001160002022-08-30 11:21AM EDT116.000.650.000.600.00--2112.11%
DFS221007C001170002022-09-08 9:30AM EDT117.000.320.000.750.00--4121.78%
DFS221007C001180002022-08-30 11:59AM EDT118.000.480.000.600.00--1119.92%
DFS221007C001400002022-10-03 12:49PM EDT140.000.010.000.750.00-11201.56%
DFS221007C001450002022-10-03 10:53AM EDT145.000.010.000.750.00-16216.41%
DFS221007C001500002022-10-03 9:45AM EDT150.000.010.000.050.00-80162159.38%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS221007P000600002022-10-03 10:44AM EDT60.000.010.000.250.00-100132219.53%
DFS221007P000650002022-09-22 11:59AM EDT65.000.050.000.100.00--381164.06%
DFS221007P000700002022-09-22 9:52AM EDT70.000.050.000.750.00--5190.23%
DFS221007P000750002022-09-27 2:51PM EDT75.000.200.000.750.00-1031155.86%
DFS221007P000780002022-09-30 3:54PM EDT78.000.080.000.750.00-9290135.94%
DFS221007P000790002022-09-30 9:31AM EDT79.000.150.000.100.00-110089.45%
DFS221007P000800002022-10-03 2:34PM EDT80.000.080.000.350.00-129104.30%
DFS221007P000820002022-10-03 12:50PM EDT82.000.090.000.350.00-21492.97%
DFS221007P000830002022-09-29 12:56PM EDT83.000.400.000.100.00--269.92%
DFS221007P000840002022-10-03 10:51AM EDT84.000.150.000.450.00-83485.94%
DFS221007P000850002022-09-30 3:59PM EDT85.000.550.000.750.00-32490.63%
DFS221007P000860002022-09-29 10:57AM EDT86.000.850.000.350.00--2270.12%
DFS221007P000870002022-10-04 9:57AM EDT87.000.080.050.70-0.22-73.33%23077.73%
DFS221007P000880002022-10-03 11:15AM EDT88.000.150.100.20-0.25-62.50%11156.64%
DFS221007P000890002022-10-03 12:19PM EDT89.000.540.100.250.00-15652.93%
DFS221007P000900002022-10-04 10:00AM EDT90.000.240.200.30-1.43-85.63%32951.66%
DFS221007P000910002022-10-04 10:00AM EDT91.000.270.250.35-0.61-69.32%444350.29%
DFS221007P000920002022-10-04 9:47AM EDT92.000.450.350.50-0.68-60.18%522149.51%
DFS221007P000930002022-09-30 11:14AM EDT93.002.350.500.650.00-257247.12%
DFS221007P000940002022-10-03 10:13AM EDT94.002.500.700.850.00-24444.82%
DFS221007P000950002022-10-04 10:00AM EDT95.000.870.951.20-1.49-63.14%144444.82%
DFS221007P000960002022-09-30 11:34AM EDT96.004.491.301.500.00-1741.46%
DFS221007P000970002022-10-03 3:49PM EDT97.003.801.752.050.00-11742.09%
DFS221007P000980002022-09-30 1:32PM EDT98.005.932.302.550.00-11539.01%
DFS221007P000990002022-09-29 11:35AM EDT99.007.242.903.300.00-11840.14%
DFS221007P001000002022-09-30 9:57AM EDT100.008.633.704.000.00-12137.01%
DFS221007P001010002022-09-22 10:21AM EDT101.006.104.405.000.00-212143.16%
DFS221007P001020002022-09-21 3:26PM EDT102.004.405.306.000.00-103649.02%
DFS221007P001030002022-09-21 3:09PM EDT103.004.406.207.500.00-102874.41%
DFS221007P001040002022-09-12 9:30AM EDT104.003.906.808.900.00-2051.56%
DFS221007P001050002022-09-20 3:41PM EDT105.006.017.809.700.00--093.99%
DFS221007P001090002022-09-16 3:43PM EDT109.009.2011.4014.000.00--056.25%
DFS221007P001120002022-09-12 11:02AM EDT112.009.3014.7017.300.00--098.34%