Canada markets closed

Discover Financial Services (DFS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
120.91-2.03 (-1.65%)
At close: 04:00PM EDT
120.91 0.00 (0.00%)
After hours: 05:56PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS240419C000650002023-12-15 11:09AM EDT65.0042.2143.2046.400.00-150.00%
DFS240419C000700002023-11-30 1:02PM EDT70.0024.0641.0044.400.00-210.00%
DFS240419C000750002023-12-08 11:26AM EDT75.0029.8035.2039.800.00-550.00%
DFS240419C000800002024-01-09 10:30AM EDT80.0032.830.000.000.00-1440.00%
DFS240419C000825002023-11-22 12:13PM EDT82.509.7029.7030.600.00-210.00%
DFS240419C000850002024-04-03 1:12PM EDT85.0042.3633.7038.500.00-5319142.58%
DFS240419C000875002024-03-20 9:53AM EDT87.5034.6531.2036.000.00-1211132.42%
DFS240419C000900002024-04-02 9:30AM EDT90.0040.2028.7033.500.00-195122.46%
DFS240419C000925002024-03-20 12:33PM EDT92.5030.8526.3031.000.00-1186117.58%
DFS240419C000950002024-04-10 12:02PM EDT95.0028.5223.7028.200.00-21,89181.25%
DFS240419C000975002024-04-08 3:45PM EDT97.5029.1521.2026.000.00-419693.75%
DFS240419C001000002024-04-03 12:09PM EDT100.0027.5018.8023.300.00-361379.88%
DFS240419C001050002024-04-12 10:49AM EDT105.0016.0013.7017.50-0.80-4.76%111,072117.48%
DFS240419C001100002024-04-12 1:29PM EDT110.0011.909.0013.90-0.20-1.65%1249262.50%
DFS240419C001150002024-04-12 1:29PM EDT115.007.706.507.80-7.37-48.91%220256.54%
DFS240419C001200002024-04-12 3:18PM EDT120.003.703.603.80-0.40-9.76%1655252.34%
DFS240419C001210002024-04-12 2:42PM EDT121.003.103.003.30-1.60-34.04%2551.66%
DFS240419C001220002024-04-12 2:34PM EDT122.002.952.402.90-0.85-22.37%13450.95%
DFS240419C001230002024-04-12 3:45PM EDT123.002.442.052.60-0.41-14.39%162352.34%
DFS240419C001240002024-04-12 3:05PM EDT124.001.881.752.05-1.07-36.27%77251.27%
DFS240419C001250002024-04-12 2:05PM EDT125.001.851.402.60-0.80-30.19%1251358.69%
DFS240419C001260002024-04-12 2:27PM EDT126.001.500.951.65-0.65-30.23%43251.12%
DFS240419C001270002024-04-12 3:09PM EDT127.001.030.701.40-0.77-42.78%41650.78%
DFS240419C001280002024-04-12 3:54PM EDT128.000.800.501.15-0.75-48.39%1166850.20%
DFS240419C001290002024-04-12 12:12PM EDT129.000.680.351.00-0.62-47.69%64550.54%
DFS240419C001300002024-04-12 3:20PM EDT130.000.550.250.85-0.45-45.00%3051550.93%
DFS240419C001310002024-04-12 2:18PM EDT131.000.500.300.75-0.12-19.35%12453.76%
DFS240419C001320002024-04-12 9:55AM EDT132.000.600.150.65-1.14-65.52%1524553.08%
DFS240419C001330002024-04-12 9:58AM EDT133.000.500.000.55-0.20-28.57%11551.37%
DFS240419C001340002024-04-01 2:04PM EDT134.001.950.000.500.00-4953.22%
DFS240419C001350002024-04-12 12:56PM EDT135.000.250.150.45-0.12-32.43%1146758.50%
DFS240419C001360002024-04-10 10:05AM EDT136.000.400.000.400.00-12956.25%
DFS240419C001370002024-04-08 3:23PM EDT137.000.510.000.400.00-41158.98%
DFS240419C001380002024-04-12 12:12PM EDT138.000.120.000.35+0.02+20.00%3060.16%
DFS240419C001390002024-04-12 12:14PM EDT139.000.100.050.350.00-33364.36%
DFS240419C001400002024-04-12 12:18PM EDT140.000.060.000.30-0.54-90.00%2410063.48%
DFS240419C001450002024-04-08 11:32AM EDT145.000.200.000.350.00-215377.54%
DFS240419C001500002024-03-28 12:45PM EDT150.000.150.001.100.00-17111.33%
DFS240419C001550002024-04-04 10:06AM EDT155.000.200.001.350.00-210129.69%
DFS240419C001600002024-02-20 4:30PM EDT160.000.200.002.150.00--3158.20%
DFS240419C001650002024-02-21 10:30AM EDT165.000.250.002.150.00--4170.56%
DFS240419C001900002024-03-07 2:21PM EDT190.000.100.002.150.00--1224.32%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS240419P000450002023-11-02 12:08PM EDT45.000.180.000.450.00-11368.36%
DFS240419P000500002024-02-02 12:50PM EDT50.000.050.000.050.00-1111253.13%
DFS240419P000550002024-01-30 1:21PM EDT55.000.150.000.050.00-14228.13%
DFS240419P000600002024-02-20 4:47PM EDT60.000.030.000.100.00-252220.31%
DFS240419P000650002024-03-12 1:53PM EDT65.000.050.000.050.00-3173182.81%
DFS240419P000700002024-02-21 4:44PM EDT70.000.100.000.100.00-1413175.00%
DFS240419P000750002024-02-20 1:02PM EDT75.000.090.000.100.00-11339154.69%
DFS240419P000800002024-03-12 9:31AM EDT80.000.100.000.050.00-5936125.00%
DFS240419P000825002024-03-14 9:30AM EDT82.500.070.002.150.00-3431217.19%
DFS240419P000850002024-03-20 10:03AM EDT85.000.050.000.050.00-45206107.81%
DFS240419P000875002024-02-23 2:27PM EDT87.500.100.000.500.00-494138.87%
DFS240419P000900002024-04-12 10:54AM EDT90.000.020.000.05+0.01+100.00%41,87092.19%
DFS240419P000925002024-03-27 2:18PM EDT92.500.050.050.100.00-81,00697.27%
DFS240419P000950002024-03-28 10:59AM EDT95.000.050.000.150.00-931288.67%
DFS240419P000975002024-04-12 2:14PM EDT97.500.050.000.30+0.04+400.00%1026389.84%
DFS240419P001000002024-04-12 11:21AM EDT100.000.080.000.10-0.02-20.00%263467.97%
DFS240419P001050002024-04-12 10:53AM EDT105.000.200.050.45+0.09+81.82%134069.92%
DFS240419P001080002024-03-26 9:44AM EDT108.000.200.000.550.00-2259.86%
DFS240419P001090002024-04-10 9:48AM EDT109.000.280.050.60+0.28--258.40%
DFS240419P001100002024-04-12 3:42PM EDT110.000.400.100.45+0.12+42.86%421052.25%
DFS240419P001110002024-04-12 1:49PM EDT111.000.450.350.80-0.82-64.57%5159.28%
DFS240419P001120002024-04-12 1:49PM EDT112.000.550.250.90-0.04-6.78%31254.88%
DFS240419P001130002024-04-11 11:43AM EDT113.000.650.401.05+0.65--1154.59%
DFS240419P001140002024-04-10 3:02PM EDT114.000.750.551.200.00-101253.56%
DFS240419P001150002024-04-12 3:50PM EDT115.001.070.751.30-0.08-6.96%4121951.95%
DFS240419P001160002024-04-05 12:57PM EDT116.000.751.001.650.00-5652.81%
DFS240419P001170002024-04-12 2:27PM EDT117.001.601.601.95+0.34+26.98%71755.52%
DFS240419P001180002024-04-12 10:03AM EDT118.001.751.602.30+0.30+20.69%11552.34%
DFS240419P001190002024-04-12 2:28PM EDT119.002.151.952.65+0.45+26.47%124451.56%
DFS240419P001200002024-04-12 3:59PM EDT120.002.782.402.80+0.58+26.36%2864152.52%
DFS240419P001210002024-04-12 2:37PM EDT121.003.173.003.60+0.57+21.92%163952.61%
DFS240419P001220002024-04-12 2:27PM EDT122.003.403.503.80+0.60+21.43%61851.93%
DFS240419P001230002024-04-12 1:14PM EDT123.003.904.104.40+0.70+21.88%46052.10%
DFS240419P001240002024-04-12 2:51PM EDT124.004.904.705.00+0.10+2.08%213851.47%
DFS240419P001250002024-04-12 1:28PM EDT125.005.775.305.90+1.57+37.38%532555.35%
DFS240419P001260002024-04-11 12:46PM EDT126.005.154.606.800.00-588058.84%
DFS240419P001270002024-04-12 3:12PM EDT127.006.904.807.60+0.48+7.48%61960.03%
DFS240419P001280002024-04-12 3:12PM EDT128.007.896.609.80+2.89+57.80%10656.54%
DFS240419P001290002024-04-10 9:44AM EDT129.008.306.3010.60+0.20+2.47%4488.62%
DFS240419P001300002024-04-03 3:31PM EDT130.005.407.3011.300.00-2824487.74%
DFS240419P001310002024-04-02 10:16AM EDT131.004.908.3012.300.00-1892.33%
DFS240419P001330002024-03-28 11:04AM EDT133.004.779.8014.500.00-11105.13%
DFS240419P001350002024-04-12 3:02PM EDT135.0014.4011.7016.00+2.50+21.01%14103.13%