Discover Financial Services (DFS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS230203C00096000 | 2023-01-19 10:55AM EST | 96.00 | 5.15 | 20.90 | 22.80 | 0.00 | - | - | 2 | 220.12% |
| DFS230203C00097000 | 2023-01-31 10:06AM EST | 97.00 | 18.20 | 20.20 | 21.60 | 0.00 | - | 1 | 3 | 197.07% |
| DFS230203C00098000 | 2023-01-31 9:49AM EST | 98.00 | 17.04 | 18.80 | 20.90 | 0.00 | - | 1 | 1 | 209.96% |
| DFS230203C00099000 | 2022-12-23 9:56AM EST | 99.00 | 3.97 | 7.50 | 8.10 | 0.00 | - | 5 | 5 | 0.00% |
| DFS230203C00100000 | 2023-02-02 9:56AM EST | 100.00 | 17.70 | 17.50 | 18.60 | -0.42 | -2.32% | 1 | 142 | 116.41% |
| DFS230203C00101000 | 2023-01-31 3:30PM EST | 101.00 | 15.30 | 16.30 | 17.60 | 0.00 | - | 2 | 12 | 50.00% |
| DFS230203C00102000 | 2023-01-27 3:24PM EST | 102.00 | 16.26 | 15.30 | 16.50 | 0.00 | - | 5 | 12 | 150.39% |
| DFS230203C00103000 | 2023-01-27 11:36AM EST | 103.00 | 14.88 | 14.30 | 15.60 | +0.23 | +1.57% | 1 | 9 | 50.00% |
| DFS230203C00104000 | 2023-01-27 3:44PM EST | 104.00 | 14.35 | 13.30 | 14.60 | 0.00 | - | 13 | 33 | 50.00% |
| DFS230203C00105000 | 2023-01-27 9:44AM EST | 105.00 | 11.65 | 12.40 | 13.40 | 0.00 | - | 2 | 23 | 120.70% |
| DFS230203C00106000 | 2023-01-25 3:37PM EST | 106.00 | 9.31 | 11.60 | 12.40 | 0.00 | - | 7 | 48 | 71.88% |
| DFS230203C00107000 | 2023-01-19 3:00PM EST | 107.00 | 0.79 | 10.30 | 11.50 | 0.00 | - | 1 | 10 | 112.01% |
| DFS230203C00108000 | 2023-01-25 12:29PM EST | 108.00 | 6.13 | 9.30 | 10.60 | 0.00 | - | 1 | 32 | 109.86% |
| DFS230203C00109000 | 2023-01-27 9:52AM EST | 109.00 | 7.93 | 8.30 | 9.50 | 0.00 | - | 2 | 18 | 96.48% |
| DFS230203C00110000 | 2023-02-02 1:07PM EST | 110.00 | 8.90 | 7.70 | 8.40 | +2.25 | +33.83% | 21 | 53 | 57.23% |
| DFS230203C00111000 | 2023-01-31 1:07PM EST | 111.00 | 5.59 | 6.70 | 7.40 | 0.00 | - | 32 | 137 | 51.17% |
| DFS230203C00112000 | 2023-02-02 9:41AM EST | 112.00 | 5.10 | 5.40 | 6.50 | +0.20 | +4.08% | 4 | 17 | 72.56% |
| DFS230203C00113000 | 2023-02-02 12:14PM EST | 113.00 | 5.25 | 4.70 | 5.40 | +1.39 | +36.01% | 7 | 51 | 59.67% |
| DFS230203C00114000 | 2023-02-02 10:16AM EST | 114.00 | 4.15 | 3.80 | 4.50 | +1.65 | +66.00% | 1 | 122 | 55.76% |
| DFS230203C00115000 | 2023-02-02 2:10PM EST | 115.00 | 3.55 | 2.90 | 3.40 | +1.65 | +86.84% | 5 | 653 | 43.07% |
| DFS230203C00116000 | 2023-02-02 1:55PM EST | 116.00 | 2.60 | 2.10 | 2.60 | +1.20 | +85.71% | 12 | 28 | 41.02% |
| DFS230203C00117000 | 2023-02-02 1:38PM EST | 117.00 | 1.75 | 1.50 | 1.80 | +0.85 | +94.44% | 7 | 142 | 36.57% |
| DFS230203C00118000 | 2023-02-02 3:08PM EST | 118.00 | 0.90 | 0.90 | 1.20 | +0.05 | +5.88% | 21 | 40 | 35.16% |
| DFS230203C00119000 | 2023-02-02 12:11PM EST | 119.00 | 0.65 | 0.45 | 0.70 | +0.10 | +18.18% | 14 | 30 | 32.86% |
| DFS230203C00120000 | 2023-02-02 3:16PM EST | 120.00 | 0.25 | 0.20 | 0.40 | -0.05 | -16.67% | 10 | 35 | 32.57% |
| DFS230203C00121000 | 2023-02-02 2:47PM EST | 121.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 31 | 32 | 34.28% |
| DFS230203C00122000 | 2023-02-02 12:55PM EST | 122.00 | 0.15 | 0.05 | 0.15 | -0.28 | -65.12% | 10 | 21 | 35.65% |
| DFS230203C00123000 | 2023-01-31 10:53AM EST | 123.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 166 | 41.80% |
| DFS230203C00124000 | 2023-01-30 2:46PM EST | 124.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 67 | 287 | 61.33% |
| DFS230203C00125000 | 2023-01-27 2:28PM EST | 125.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 131 | 69 | 48.83% |
| DFS230203C00135000 | 2023-01-27 10:40AM EST | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 125.00% |
| DFS230203C00140000 | 2023-02-02 1:13PM EST | 140.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 20 | 521 | 105.47% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS230203P00070000 | 2023-01-24 2:18PM EST | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 268.75% |
| DFS230203P00075000 | 2023-01-31 10:26AM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 235.94% |
| DFS230203P00080000 | 2023-01-27 10:25AM EST | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 206.25% |
| DFS230203P00085000 | 2023-01-03 3:14PM EST | 85.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 263.67% |
| DFS230203P00086000 | 2023-01-17 3:52PM EST | 86.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 255.86% |
| DFS230203P00088000 | 2023-01-23 10:07AM EST | 88.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 12 | 229.88% |
| DFS230203P00089000 | 2023-01-18 10:43AM EST | 89.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 232.42% |
| DFS230203P00090000 | 2023-01-25 9:52AM EST | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 148.44% |
| DFS230203P00091000 | 2023-01-20 11:08AM EST | 91.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 33 | 183.20% |
| DFS230203P00092000 | 2023-01-20 1:40PM EST | 92.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 209.77% |
| DFS230203P00093000 | 2023-01-25 11:13AM EST | 93.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 131.25% |
| DFS230203P00094000 | 2023-01-23 10:29AM EST | 94.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 194.92% |
| DFS230203P00095000 | 2023-01-25 9:58AM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 121.09% |
| DFS230203P00096000 | 2023-02-01 10:18AM EST | 96.00 | 1.75 | 0.00 | 0.40 | 0.00 | - | 2 | 40 | 158.59% |
| DFS230203P00097000 | 2023-01-23 10:54AM EST | 97.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 172.85% |
| DFS230203P00098000 | 2023-02-01 10:18AM EST | 98.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| DFS230203P00099000 | 2023-01-20 10:25AM EST | 99.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 27 | 63 | 158.20% |
| DFS230203P00100000 | 2023-01-30 12:22PM EST | 100.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 128.91% |
| DFS230203P00101000 | 2023-01-23 2:33PM EST | 101.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 4 | 67 | 122.27% |
| DFS230203P00102000 | 2023-01-24 11:39AM EST | 102.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 3 | 17 | 116.02% |
| DFS230203P00103000 | 2023-01-26 1:28PM EST | 103.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 105 | 115 | 109.57% |
| DFS230203P00104000 | 2023-02-02 12:12PM EST | 104.00 | 0.75 | 0.00 | 0.05 | +0.70 | +1,400.00% | 1 | 21 | 75.00% |
| DFS230203P00105000 | 2023-02-01 9:54AM EST | 105.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 90 | 100 | 86.91% |
| DFS230203P00106000 | 2023-01-26 12:44PM EST | 106.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 77 | 71.88% |
| DFS230203P00107000 | 2023-02-01 9:30AM EST | 107.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 34 | 83.98% |
| DFS230203P00108000 | 2023-02-01 2:43PM EST | 108.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 37 | 65.63% |
| DFS230203P00109000 | 2023-02-02 10:24AM EST | 109.00 | 0.37 | 0.00 | 0.05 | +0.20 | +117.65% | 12 | 83 | 50.00% |
| DFS230203P00110000 | 2023-02-02 1:38PM EST | 110.00 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 12 | 158 | 50.39% |
| DFS230203P00111000 | 2023-02-02 10:24AM EST | 111.00 | 0.39 | 0.00 | 0.30 | +0.14 | +56.00% | 12 | 153 | 55.96% |
| DFS230203P00112000 | 2023-02-02 1:12PM EST | 112.00 | 0.05 | 0.00 | 0.20 | -0.50 | -90.91% | 14 | 62 | 53.22% |
| DFS230203P00113000 | 2023-02-02 10:25AM EST | 113.00 | 0.11 | 0.05 | 0.10 | -0.25 | -69.44% | 10 | 82 | 38.87% |
| DFS230203P00114000 | 2023-02-02 2:22PM EST | 114.00 | 0.10 | 0.10 | 0.15 | -0.36 | -78.26% | 6 | 238 | 36.13% |
| DFS230203P00115000 | 2023-02-02 3:11PM EST | 115.00 | 0.24 | 0.15 | 0.25 | -0.61 | -71.76% | 21 | 23 | 34.38% |
| DFS230203P00116000 | 2023-02-02 2:37PM EST | 116.00 | 0.35 | 0.25 | 0.45 | -0.55 | -61.11% | 15 | 71 | 34.08% |
| DFS230203P00117000 | 2023-02-02 3:54PM EST | 117.00 | 0.55 | 0.50 | 0.75 | -0.75 | -57.69% | 16 | 75 | 33.55% |
| DFS230203P00118000 | 2023-02-02 2:45PM EST | 118.00 | 1.05 | 0.90 | 1.30 | -0.80 | -43.24% | 42 | 16 | 36.62% |
| DFS230203P00119000 | 2023-02-02 1:23PM EST | 119.00 | 1.20 | 1.30 | 1.85 | -3.10 | -72.09% | 7 | 2 | 35.89% |
| DFS230203P00122000 | 2023-01-27 1:17PM EST | 122.00 | 4.30 | 3.70 | 4.60 | 0.00 | - | 8 | 0 | 54.69% |
© 2023 Yahoo. All rights reserved.
