Discover Financial Services (DFS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS221007C00080000 | 2022-09-27 12:11PM EDT | 80.00 | 10.80 | 16.20 | 16.80 | 0.00 | - | - | 1 | 102.54% |
| DFS221007C00087000 | 2022-09-30 2:07PM EDT | 87.00 | 5.50 | 9.10 | 10.00 | 0.00 | - | 1 | 1 | 67.09% |
| DFS221007C00089000 | 2022-09-30 11:54AM EDT | 89.00 | 3.90 | 7.50 | 7.90 | 0.00 | - | 4 | 10 | 63.97% |
| DFS221007C00090000 | 2022-09-30 2:33PM EDT | 90.00 | 3.30 | 6.50 | 6.80 | 0.00 | - | 51 | 58 | 54.88% |
| DFS221007C00091000 | 2022-10-04 10:00AM EDT | 91.00 | 6.10 | 5.60 | 6.00 | +2.34 | +62.23% | 22 | 37 | 55.08% |
| DFS221007C00092000 | 2022-10-03 2:23PM EDT | 92.00 | 3.10 | 4.70 | 5.00 | 0.00 | - | 18 | 48 | 55.32% |
| DFS221007C00093000 | 2022-10-03 3:48PM EDT | 93.00 | 2.40 | 3.80 | 4.10 | 0.00 | - | 4 | 29 | 50.68% |
| DFS221007C00094000 | 2022-10-03 3:57PM EDT | 94.00 | 3.48 | 2.95 | 3.20 | +1.81 | +108.38% | 1 | 55 | 45.12% |
| DFS221007C00095000 | 2022-10-03 2:15PM EDT | 95.00 | 1.18 | 2.35 | 2.55 | 0.00 | - | 29 | 81 | 45.07% |
| DFS221007C00096000 | 2022-10-03 10:47AM EDT | 96.00 | 0.70 | 1.70 | 2.00 | 0.00 | - | 32 | 142 | 45.46% |
| DFS221007C00097000 | 2022-10-04 10:02AM EDT | 97.00 | 1.48 | 1.15 | 1.40 | +0.98 | +196.00% | 1 | 306 | 42.33% |
| DFS221007C00098000 | 2022-10-04 10:05AM EDT | 98.00 | 1.00 | 0.75 | 1.00 | +0.70 | +233.33% | 2 | 265 | 41.94% |
| DFS221007C00099000 | 2022-10-04 9:49AM EDT | 99.00 | 0.45 | 0.45 | 0.65 | +0.25 | +125.00% | 1 | 159 | 40.43% |
| DFS221007C00100000 | 2022-10-04 10:06AM EDT | 100.00 | 0.40 | 0.25 | 0.45 | +0.31 | +344.44% | 5 | 14 | 41.07% |
| DFS221007C00101000 | 2022-10-04 9:59AM EDT | 101.00 | 0.25 | 0.15 | 0.25 | +0.20 | +400.00% | 3 | 60 | 39.16% |
| DFS221007C00102000 | 2022-09-22 2:58PM EDT | 102.00 | 0.75 | 0.05 | 0.10 | 0.00 | - | 10 | 29 | 35.55% |
| DFS221007C00103000 | 2022-09-29 9:41AM EDT | 103.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 56.25% |
| DFS221007C00104000 | 2022-09-29 10:57AM EDT | 104.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 39.26% |
| DFS221007C00105000 | 2022-09-23 3:40PM EDT | 105.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 11 | 22 | 67.09% |
| DFS221007C00106000 | 2022-09-30 2:01PM EDT | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 209 | 47.27% |
| DFS221007C00107000 | 2022-09-15 3:10PM EDT | 107.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 5 | 35 | 77.25% |
| DFS221007C00108000 | 2022-09-26 10:21AM EDT | 108.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 82.13% |
| DFS221007C00109000 | 2022-09-22 12:10PM EDT | 109.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 86.91% |
| DFS221007C00110000 | 2022-09-28 1:49PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 106 | 91.60% |
| DFS221007C00111000 | 2022-09-26 10:21AM EDT | 111.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 96.09% |
| DFS221007C00112000 | 2022-09-08 1:47PM EDT | 112.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 100.59% |
| DFS221007C00113000 | 2022-09-26 1:19PM EDT | 113.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 104.98% |
| DFS221007C00114000 | 2022-09-15 2:58PM EDT | 114.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 109.38% |
| DFS221007C00115000 | 2022-09-19 3:35PM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 113.48% |
| DFS221007C00116000 | 2022-08-30 11:21AM EDT | 116.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | - | 2 | 112.11% |
| DFS221007C00117000 | 2022-09-08 9:30AM EDT | 117.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 4 | 121.78% |
| DFS221007C00118000 | 2022-08-30 11:59AM EDT | 118.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | - | 1 | 119.92% |
| DFS221007C00140000 | 2022-10-03 12:49PM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 201.56% |
| DFS221007C00145000 | 2022-10-03 10:53AM EDT | 145.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 216.41% |
| DFS221007C00150000 | 2022-10-03 9:45AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 80 | 162 | 159.38% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS221007P00060000 | 2022-10-03 10:44AM EDT | 60.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 100 | 132 | 219.53% |
| DFS221007P00065000 | 2022-09-22 11:59AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 381 | 164.06% |
| DFS221007P00070000 | 2022-09-22 9:52AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 190.23% |
| DFS221007P00075000 | 2022-09-27 2:51PM EDT | 75.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 31 | 155.86% |
| DFS221007P00078000 | 2022-09-30 3:54PM EDT | 78.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 92 | 90 | 135.94% |
| DFS221007P00079000 | 2022-09-30 9:31AM EDT | 79.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 100 | 89.45% |
| DFS221007P00080000 | 2022-10-03 2:34PM EDT | 80.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 104.30% |
| DFS221007P00082000 | 2022-10-03 12:50PM EDT | 82.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 2 | 14 | 92.97% |
| DFS221007P00083000 | 2022-09-29 12:56PM EDT | 83.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 2 | 69.92% |
| DFS221007P00084000 | 2022-10-03 10:51AM EDT | 84.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 8 | 34 | 85.94% |
| DFS221007P00085000 | 2022-09-30 3:59PM EDT | 85.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 3 | 24 | 90.63% |
| DFS221007P00086000 | 2022-09-29 10:57AM EDT | 86.00 | 0.85 | 0.00 | 0.35 | 0.00 | - | - | 22 | 70.12% |
| DFS221007P00087000 | 2022-10-04 9:57AM EDT | 87.00 | 0.08 | 0.05 | 0.70 | -0.22 | -73.33% | 2 | 30 | 77.73% |
| DFS221007P00088000 | 2022-10-03 11:15AM EDT | 88.00 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 1 | 11 | 56.64% |
| DFS221007P00089000 | 2022-10-03 12:19PM EDT | 89.00 | 0.54 | 0.10 | 0.25 | 0.00 | - | 1 | 56 | 52.93% |
| DFS221007P00090000 | 2022-10-04 10:00AM EDT | 90.00 | 0.24 | 0.20 | 0.30 | -1.43 | -85.63% | 3 | 29 | 51.66% |
| DFS221007P00091000 | 2022-10-04 10:00AM EDT | 91.00 | 0.27 | 0.25 | 0.35 | -0.61 | -69.32% | 44 | 43 | 50.29% |
| DFS221007P00092000 | 2022-10-04 9:47AM EDT | 92.00 | 0.45 | 0.35 | 0.50 | -0.68 | -60.18% | 52 | 21 | 49.51% |
| DFS221007P00093000 | 2022-09-30 11:14AM EDT | 93.00 | 2.35 | 0.50 | 0.65 | 0.00 | - | 2 | 572 | 47.12% |
| DFS221007P00094000 | 2022-10-03 10:13AM EDT | 94.00 | 2.50 | 0.70 | 0.85 | 0.00 | - | 2 | 44 | 44.82% |
| DFS221007P00095000 | 2022-10-04 10:00AM EDT | 95.00 | 0.87 | 0.95 | 1.20 | -1.49 | -63.14% | 14 | 44 | 44.82% |
| DFS221007P00096000 | 2022-09-30 11:34AM EDT | 96.00 | 4.49 | 1.30 | 1.50 | 0.00 | - | 1 | 7 | 41.46% |
| DFS221007P00097000 | 2022-10-03 3:49PM EDT | 97.00 | 3.80 | 1.75 | 2.05 | 0.00 | - | 1 | 17 | 42.09% |
| DFS221007P00098000 | 2022-09-30 1:32PM EDT | 98.00 | 5.93 | 2.30 | 2.55 | 0.00 | - | 1 | 15 | 39.01% |
| DFS221007P00099000 | 2022-09-29 11:35AM EDT | 99.00 | 7.24 | 2.90 | 3.30 | 0.00 | - | 1 | 18 | 40.14% |
| DFS221007P00100000 | 2022-09-30 9:57AM EDT | 100.00 | 8.63 | 3.70 | 4.00 | 0.00 | - | 1 | 21 | 37.01% |
| DFS221007P00101000 | 2022-09-22 10:21AM EDT | 101.00 | 6.10 | 4.40 | 5.00 | 0.00 | - | 21 | 21 | 43.16% |
| DFS221007P00102000 | 2022-09-21 3:26PM EDT | 102.00 | 4.40 | 5.30 | 6.00 | 0.00 | - | 10 | 36 | 49.02% |
| DFS221007P00103000 | 2022-09-21 3:09PM EDT | 103.00 | 4.40 | 6.20 | 7.50 | 0.00 | - | 10 | 28 | 74.41% |
| DFS221007P00104000 | 2022-09-12 9:30AM EDT | 104.00 | 3.90 | 6.80 | 8.90 | 0.00 | - | 2 | 0 | 51.56% |
| DFS221007P00105000 | 2022-09-20 3:41PM EDT | 105.00 | 6.01 | 7.80 | 9.70 | 0.00 | - | - | 0 | 93.99% |
| DFS221007P00109000 | 2022-09-16 3:43PM EDT | 109.00 | 9.20 | 11.40 | 14.00 | 0.00 | - | - | 0 | 56.25% |
| DFS221007P00112000 | 2022-09-12 11:02AM EDT | 112.00 | 9.30 | 14.70 | 17.30 | 0.00 | - | - | 0 | 98.34% |
© 2022 Yahoo. All rights reserved.
