Discover Financial Services (DFS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:32AM 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 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| DFS240510C00117000 | 2024-04-12 3:00PM EDT | 117.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DFS240510C00118000 | 2024-05-01 12:51PM EDT | 118.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DFS240510C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| DFS240510C00120000 | 2024-05-09 9:47AM EDT | 120.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DFS240510C00121000 | 2024-04-18 3:33PM EDT | 121.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DFS240510C00122000 | 2024-04-30 11:44AM EDT | 122.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DFS240510C00123000 | 2024-05-08 10:46AM EDT | 123.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DFS240510C00124000 | 2024-05-09 3:46PM EDT | 124.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 89 | 85 | 0.00% |
| DFS240510C00125000 | 2024-05-09 3:51PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 109 | 126 | 1.56% |
| DFS240510C00126000 | 2024-05-09 10:09AM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| DFS240510C00127000 | 2024-05-08 3:46PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 12.50% |
| DFS240510C00128000 | 2024-05-08 1:15PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 12.50% |
| DFS240510C00129000 | 2024-05-06 2:38PM EDT | 129.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 12.50% |
| DFS240510C00130000 | 2024-05-09 3:18PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| DFS240510C00131000 | 2024-05-06 10:19AM EDT | 131.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 25.00% |
| DFS240510C00132000 | 2024-05-06 12:02PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| DFS240510C00133000 | 2024-05-07 2:55PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| DFS240510C00134000 | 2024-04-29 10:48AM EDT | 134.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DFS240510C00135000 | 2024-05-07 12:49PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| DFS240510C00136000 | 2024-05-07 12:05PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| DFS240510C00137000 | 2024-04-19 2:03PM EDT | 137.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| DFS240510C00138000 | 2024-04-30 3:38PM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| DFS240510C00139000 | 2024-04-30 3:50PM EDT | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| DFS240510C00140000 | 2024-04-03 12:24PM EDT | 140.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 209.57% |
| DFS240510C00141000 | 2024-04-29 10:43AM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DFS240510C00142000 | 2024-04-17 2:42PM EDT | 142.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
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 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DFS240510P00100000 | 2024-04-18 2:20PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| DFS240510P00109000 | 2024-04-19 9:55AM EDT | 109.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS240510P00110000 | 2024-05-06 2:10PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| DFS240510P00111000 | 2024-04-18 9:57AM EDT | 111.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DFS240510P00112000 | 2024-04-26 3:05PM EDT | 112.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| DFS240510P00113000 | 2024-04-25 3:41PM EDT | 113.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| DFS240510P00114000 | 2024-04-30 3:41PM EDT | 114.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| DFS240510P00115000 | 2024-05-06 11:16AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| DFS240510P00116000 | 2024-05-01 12:21PM EDT | 116.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DFS240510P00117000 | 2024-05-08 9:30AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| DFS240510P00118000 | 2024-05-03 11:24AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| DFS240510P00119000 | 2024-04-30 3:38PM EDT | 119.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| DFS240510P00120000 | 2024-05-09 3:39PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2,262 | 25.00% |
| DFS240510P00121000 | 2024-05-07 2:00PM EDT | 121.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 12.50% |
| DFS240510P00122000 | 2024-05-08 12:52PM EDT | 122.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| DFS240510P00123000 | 2024-05-09 2:45PM EDT | 123.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 248 | 277 | 6.25% |
| DFS240510P00124000 | 2024-05-09 3:39PM EDT | 124.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 57 | 107 | 3.13% |
| DFS240510P00125000 | 2024-05-09 10:27AM EDT | 125.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| DFS240510P00126000 | 2024-05-09 1:39PM EDT | 126.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| DFS240510P00127000 | 2024-05-01 3:02PM EDT | 127.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240510P00128000 | 2024-05-09 10:49AM EDT | 128.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DFS240510P00129000 | 2024-05-03 1:39PM EDT | 129.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| DFS240510P00130000 | 2024-04-24 10:38AM EDT | 130.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.