Canada markets closed

Discover Financial Services (DFS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
117.95+2.12 (+1.83%)
At close: 04:00PM EST
117.95 0.00 (0.00%)
After hours: 05:21PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS230203C000960002023-01-19 10:55AM EST96.005.1520.9022.800.00--2220.12%
DFS230203C000970002023-01-31 10:06AM EST97.0018.2020.2021.600.00-13197.07%
DFS230203C000980002023-01-31 9:49AM EST98.0017.0418.8020.900.00-11209.96%
DFS230203C000990002022-12-23 9:56AM EST99.003.977.508.100.00-550.00%
DFS230203C001000002023-02-02 9:56AM EST100.0017.7017.5018.60-0.42-2.32%1142116.41%
DFS230203C001010002023-01-31 3:30PM EST101.0015.3016.3017.600.00-21250.00%
DFS230203C001020002023-01-27 3:24PM EST102.0016.2615.3016.500.00-512150.39%
DFS230203C001030002023-01-27 11:36AM EST103.0014.8814.3015.60+0.23+1.57%1950.00%
DFS230203C001040002023-01-27 3:44PM EST104.0014.3513.3014.600.00-133350.00%
DFS230203C001050002023-01-27 9:44AM EST105.0011.6512.4013.400.00-223120.70%
DFS230203C001060002023-01-25 3:37PM EST106.009.3111.6012.400.00-74871.88%
DFS230203C001070002023-01-19 3:00PM EST107.000.7910.3011.500.00-110112.01%
DFS230203C001080002023-01-25 12:29PM EST108.006.139.3010.600.00-132109.86%
DFS230203C001090002023-01-27 9:52AM EST109.007.938.309.500.00-21896.48%
DFS230203C001100002023-02-02 1:07PM EST110.008.907.708.40+2.25+33.83%215357.23%
DFS230203C001110002023-01-31 1:07PM EST111.005.596.707.400.00-3213751.17%
DFS230203C001120002023-02-02 9:41AM EST112.005.105.406.50+0.20+4.08%41772.56%
DFS230203C001130002023-02-02 12:14PM EST113.005.254.705.40+1.39+36.01%75159.67%
DFS230203C001140002023-02-02 10:16AM EST114.004.153.804.50+1.65+66.00%112255.76%
DFS230203C001150002023-02-02 2:10PM EST115.003.552.903.40+1.65+86.84%565343.07%
DFS230203C001160002023-02-02 1:55PM EST116.002.602.102.60+1.20+85.71%122841.02%
DFS230203C001170002023-02-02 1:38PM EST117.001.751.501.80+0.85+94.44%714236.57%
DFS230203C001180002023-02-02 3:08PM EST118.000.900.901.20+0.05+5.88%214035.16%
DFS230203C001190002023-02-02 12:11PM EST119.000.650.450.70+0.10+18.18%143032.86%
DFS230203C001200002023-02-02 3:16PM EST120.000.250.200.40-0.05-16.67%103532.57%
DFS230203C001210002023-02-02 2:47PM EST121.000.150.100.250.00-313234.28%
DFS230203C001220002023-02-02 12:55PM EST122.000.150.050.15-0.28-65.12%102135.65%
DFS230203C001230002023-01-31 10:53AM EST123.000.050.000.150.00-1016641.80%
DFS230203C001240002023-01-30 2:46PM EST124.000.050.000.750.00-6728761.33%
DFS230203C001250002023-01-27 2:28PM EST125.000.140.000.100.00-1316948.83%
DFS230203C001350002023-01-27 10:40AM EST135.000.050.000.750.00-13125.00%
DFS230203C001400002023-02-02 1:13PM EST140.000.010.000.10-0.09-90.00%20521105.47%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS230203P000700002023-01-24 2:18PM EST70.000.010.000.050.00-39268.75%
DFS230203P000750002023-01-31 10:26AM EST75.000.050.000.050.00-15235.94%
DFS230203P000800002023-01-27 10:25AM EST80.000.010.000.050.00-16206.25%
DFS230203P000850002023-01-03 3:14PM EST85.001.150.000.750.00-315263.67%
DFS230203P000860002023-01-17 3:52PM EST86.000.300.000.750.00--1255.86%
DFS230203P000880002023-01-23 10:07AM EST88.000.050.000.600.00-1012229.88%
DFS230203P000890002023-01-18 10:43AM EST89.000.350.000.750.00-12232.42%
DFS230203P000900002023-01-25 9:52AM EST90.000.150.000.050.00-1035148.44%
DFS230203P000910002023-01-20 11:08AM EST91.000.250.000.300.00-533183.20%
DFS230203P000920002023-01-20 1:40PM EST92.000.250.000.750.00-18209.77%
DFS230203P000930002023-01-25 11:13AM EST93.000.050.000.050.00-125131.25%
DFS230203P000940002023-01-23 10:29AM EST94.000.100.000.750.00-28194.92%
DFS230203P000950002023-01-25 9:58AM EST95.000.050.000.050.00-152121.09%
DFS230203P000960002023-02-01 10:18AM EST96.001.750.000.400.00-240158.59%
DFS230203P000970002023-01-23 10:54AM EST97.000.150.000.750.00-39172.85%
DFS230203P000980002023-02-01 10:18AM EST98.001.950.000.000.00-22250.00%
DFS230203P000990002023-01-20 10:25AM EST99.000.900.000.750.00-2763158.20%
DFS230203P001000002023-01-30 12:22PM EST100.000.150.000.350.00-114128.91%
DFS230203P001010002023-01-23 2:33PM EST101.000.400.000.350.00-467122.27%
DFS230203P001020002023-01-24 11:39AM EST102.000.350.000.350.00-317116.02%
DFS230203P001030002023-01-26 1:28PM EST103.000.140.000.350.00-105115109.57%
DFS230203P001040002023-02-02 12:12PM EST104.000.750.000.05+0.70+1,400.00%12175.00%
DFS230203P001050002023-02-01 9:54AM EST105.000.070.000.200.00-9010086.91%
DFS230203P001060002023-01-26 12:44PM EST106.000.300.000.100.00-27771.88%
DFS230203P001070002023-02-01 9:30AM EST107.000.050.000.350.00-13483.98%
DFS230203P001080002023-02-01 2:43PM EST108.000.080.000.15+0.03+60.00%13765.63%
DFS230203P001090002023-02-02 10:24AM EST109.000.370.000.05+0.20+117.65%128350.00%
DFS230203P001100002023-02-02 1:38PM EST110.000.050.000.10-0.16-76.19%1215850.39%
DFS230203P001110002023-02-02 10:24AM EST111.000.390.000.30+0.14+56.00%1215355.96%
DFS230203P001120002023-02-02 1:12PM EST112.000.050.000.20-0.50-90.91%146253.22%
DFS230203P001130002023-02-02 10:25AM EST113.000.110.050.10-0.25-69.44%108238.87%
DFS230203P001140002023-02-02 2:22PM EST114.000.100.100.15-0.36-78.26%623836.13%
DFS230203P001150002023-02-02 3:11PM EST115.000.240.150.25-0.61-71.76%212334.38%
DFS230203P001160002023-02-02 2:37PM EST116.000.350.250.45-0.55-61.11%157134.08%
DFS230203P001170002023-02-02 3:54PM EST117.000.550.500.75-0.75-57.69%167533.55%
DFS230203P001180002023-02-02 2:45PM EST118.001.050.901.30-0.80-43.24%421636.62%
DFS230203P001190002023-02-02 1:23PM EST119.001.201.301.85-3.10-72.09%7235.89%
DFS230203P001220002023-01-27 1:17PM EST122.004.303.704.600.00-8054.69%