DFS - Discover Financial Services

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS230609C000850002023-05-12 2:45PM EDT85.0010.2023.6024.600.00--0110.16%
DFS230609C000930002023-05-05 9:41AM EDT93.005.8015.7016.800.00-6692.97%
DFS230609C000950002023-05-24 10:10AM EDT95.005.6913.6014.600.00-111466.02%
DFS230609C000960002023-06-02 3:48PM EDT96.0013.5012.6013.700.00-3368.36%
DFS230609C000970002023-05-23 10:08AM EDT97.005.4811.7012.500.00-1157.42%
DFS230609C000980002023-06-01 2:10PM EDT98.007.7010.7011.600.00-11559.18%
DFS230609C000990002023-05-19 11:32AM EDT99.002.959.7010.600.00-5454.49%
DFS230609C001000002023-06-05 10:29AM EDT100.008.288.709.60+0.48+6.15%11175.00%
DFS230609C001010002023-06-05 3:46PM EDT101.008.247.708.70+1.64+24.85%11072.80%
DFS230609C001020002023-06-02 3:48PM EDT102.007.676.707.600.00-44062.79%
DFS230609C001030002023-06-01 10:51AM EDT103.002.705.806.500.00-21352.83%
DFS230609C001040002023-06-02 10:03AM EDT104.003.504.905.400.00-11942.92%
DFS230609C001050002023-06-05 9:59AM EDT105.003.604.104.50+0.51+16.50%111340.38%
DFS230609C001060002023-06-05 12:51PM EDT106.003.733.203.60-0.39-9.47%13636.82%
DFS230609C001070002023-06-05 1:47PM EDT107.002.882.352.70-0.02-0.69%116232.32%
DFS230609C001080002023-06-02 1:42PM EDT108.002.521.751.950.00-131930.18%
DFS230609C001090002023-06-02 2:37PM EDT109.001.921.151.350.00-111529.20%
DFS230609C001100002023-06-05 12:47PM EDT110.000.900.650.85-0.33-26.83%71427.83%
DFS230609C001110002023-06-05 9:59AM EDT111.000.330.350.55-0.47-58.75%2928.32%
DFS230609C001120002023-06-05 10:04AM EDT112.000.150.150.30+0.06+66.67%221627.44%
DFS230609C001130002023-06-02 2:56PM EDT113.000.300.050.200.00-1129.00%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS230609P000650002023-05-04 3:26PM EDT65.000.150.000.750.00--1279.10%
DFS230609P000700002023-05-31 2:34PM EDT70.000.050.000.050.00-127165.63%
DFS230609P000750002023-05-26 3:26PM EDT75.000.100.001.500.00-168245.70%
DFS230609P000850002023-06-01 10:28AM EDT85.000.050.000.050.00-11998.44%
DFS230609P000860002023-05-12 3:54PM EDT86.000.900.001.500.00--1171.29%
DFS230609P000880002023-05-15 12:27PM EDT88.000.850.001.500.00--1158.40%
DFS230609P000890002023-06-05 11:15AM EDT89.000.760.000.05+0.35+85.37%5782.03%
DFS230609P000900002023-06-05 11:15AM EDT90.000.790.000.15+0.29+58.00%51390.63%
DFS230609P000910002023-05-23 12:24PM EDT91.000.320.000.350.00-2099.61%
DFS230609P000920002023-05-30 11:48AM EDT92.000.200.001.500.00-12133.11%
DFS230609P000930002023-05-24 2:09PM EDT93.000.980.001.500.00--1126.76%
DFS230609P000940002023-06-01 1:02PM EDT94.000.150.000.350.00-3484.77%
DFS230609P000950002023-05-30 11:48AM EDT95.000.310.001.500.00--1114.16%
DFS230609P000960002023-06-01 11:06AM EDT96.000.200.001.500.00-15107.91%
DFS230609P000970002023-06-05 11:26AM EDT97.000.050.000.40-0.25-83.33%10771.88%
DFS230609P000980002023-06-02 3:48PM EDT98.000.380.000.100.00-11351.56%
DFS230609P000990002023-06-01 1:02PM EDT99.000.050.000.40-0.22-81.48%12061.82%
DFS230609P001000002023-06-02 3:40PM EDT100.000.150.000.100.00-11548.83%
DFS230609P001010002023-06-05 11:42AM EDT101.000.100.000.10-1.02-91.07%2344.34%
DFS230609P001020002023-06-05 10:16AM EDT102.000.150.000.15+0.04+36.36%12543.36%
DFS230609P001030002023-06-05 12:56PM EDT103.000.080.000.15-0.26-76.47%12238.38%
DFS230609P001040002023-06-05 10:03AM EDT104.000.200.050.20-0.04-16.67%21635.94%
DFS230609P001050002023-06-05 12:38PM EDT105.000.250.150.30-0.10-28.57%32834.67%
DFS230609P001060002023-06-05 2:34PM EDT106.000.420.250.45-0.03-6.67%1533.55%
DFS230609P001070002023-06-05 2:05PM EDT107.000.500.400.60-1.05-67.74%1730.76%
DFS230609P001080002023-06-05 2:48PM EDT108.000.920.700.90-0.03-3.16%14729.93%
DFS230609P001090002023-06-05 2:25PM EDT109.001.151.051.30-0.05-4.17%6629.00%
DFS230609P001100002023-06-05 3:00PM EDT110.001.601.601.85-0.10-5.88%1328.76%
DFS230609P001110002023-06-02 10:14AM EDT111.003.802.252.550.00-151529.40%