Discover Financial Services (DFS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS220715C00075000 | 2021-12-02 12:55PM EDT | 75.00 | 37.84 | 40.20 | 43.50 | 0.00 | - | - | 1 | 457.79% |
| DFS220715C00095000 | 2021-12-31 4:35PM EDT | 95.00 | 24.50 | 27.90 | 29.90 | 0.00 | - | 1 | 1 | 377.25% |
| DFS220715C00100000 | 2021-11-26 10:41AM EDT | 100.00 | 19.19 | 19.40 | 22.40 | 0.00 | - | 1 | 1 | 293.97% |
| DFS220715C00105000 | 2021-11-30 4:59PM EDT | 105.00 | 13.40 | 16.80 | 17.20 | 0.00 | - | - | 3 | 265.33% |
| DFS220715C00110000 | 2021-11-30 11:24AM EDT | 110.00 | 11.70 | 14.40 | 14.90 | 0.00 | - | - | 5 | 254.93% |
| DFS220715C00115000 | 2022-01-04 11:45AM EDT | 115.00 | 14.87 | 13.80 | 14.40 | 0.00 | - | 6 | 7 | 265.55% |
| DFS220715C00120000 | 2021-12-10 1:08PM EDT | 120.00 | 10.70 | 11.10 | 11.90 | 0.00 | - | 3 | 6 | 248.34% |
| DFS220715C00130000 | 2022-01-05 3:54PM EDT | 130.00 | 7.70 | 6.90 | 7.40 | +0.20 | +2.67% | 1 | 4 | 217.82% |
| DFS220715C00135000 | 2022-01-05 11:21AM EDT | 135.00 | 6.00 | 5.50 | 5.90 | +1.45 | +31.87% | 6 | 2 | 208.62% |
| DFS220715C00140000 | 2021-12-29 11:20AM EDT | 140.00 | 3.30 | 4.10 | 4.60 | 0.00 | - | 1 | 8 | 198.14% |
| DFS220715C00145000 | 2022-01-05 2:14PM EDT | 145.00 | 3.80 | 3.00 | 3.60 | +1.09 | +40.22% | 1 | 16 | 189.60% |
| DFS220715C00150000 | 2022-01-05 4:46PM EDT | 150.00 | 2.50 | 2.45 | 2.75 | +0.95 | +61.29% | 2 | 10 | 184.91% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS220715P00060000 | 2021-12-03 3:49PM EDT | 60.00 | 1.20 | 0.25 | 1.00 | 0.00 | - | 10 | 14 | 142.97% |
| DFS220715P00065000 | 2021-12-20 3:34PM EDT | 65.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | 3 | 9 | 111.91% |
| DFS220715P00070000 | 2022-01-03 4:14PM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| DFS220715P00075000 | 2022-01-03 12:41PM EDT | 75.00 | 1.17 | 0.95 | 1.20 | 0.00 | - | 3 | 7 | 96.97% |
| DFS220715P00080000 | 2021-11-30 12:52PM EDT | 80.00 | 3.28 | 1.60 | 1.90 | 0.00 | - | - | 3 | 91.50% |
| DFS220715P00085000 | 2021-11-24 10:30AM EDT | 85.00 | 3.00 | 2.40 | 2.65 | 0.00 | - | 2 | 3 | 82.42% |
| DFS220715P00095000 | 2021-12-10 12:01PM EDT | 95.00 | 4.65 | 3.00 | 3.60 | 0.00 | - | 5 | 0 | 42.77% |
| DFS220715P00100000 | 2021-12-10 12:01PM EDT | 100.00 | 5.95 | 4.00 | 4.40 | 0.00 | - | 5 | 0 | 0.00% |
| DFS220715P00105000 | 2021-11-30 11:31AM EDT | 105.00 | 9.90 | 6.30 | 6.60 | 0.00 | - | 1 | 5 | 0.00% |
| DFS220715P00110000 | 2022-01-04 4:55PM EDT | 110.00 | 6.25 | 6.70 | 7.40 | 0.00 | - | 3 | 3 | 0.00% |
| DFS220715P00115000 | 2021-12-17 1:51PM EDT | 115.00 | 12.90 | 8.50 | 9.30 | 0.00 | - | 1 | 4 | 0.00% |
| DFS220715P00120000 | 2021-12-27 4:11PM EDT | 120.00 | 14.00 | 10.90 | 11.70 | 0.00 | - | 9 | 11 | 0.00% |
| DFS220715P00125000 | 2021-11-30 12:18PM EDT | 125.00 | 22.07 | 16.00 | 16.50 | 0.00 | - | - | 1 | 0.00% |
| DFS220715P00150000 | 2021-12-13 1:07AM EDT | 150.00 | 37.40 | 31.10 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
