Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS230210C00093000 | 2023-01-19 10:38AM EST | 93.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS230210C00095000 | 2023-02-08 9:36AM EST | 95.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS230210C00096000 | 2023-01-19 10:14AM EST | 96.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS230210C00097000 | 2023-02-02 11:59AM EST | 97.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS230210C00098000 | 2023-01-20 10:07AM EST | 98.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DFS230210C00099000 | 2023-01-20 3:38PM EST | 99.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS230210C00100000 | 2023-02-06 10:53AM EST | 100.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| DFS230210C00101000 | 2023-01-31 3:31PM EST | 101.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS230210C00102000 | 2023-02-03 10:05AM EST | 102.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DFS230210C00103000 | 2023-01-20 9:59AM EST | 103.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS230210C00104000 | 2023-02-03 11:42AM EST | 104.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DFS230210C00105000 | 2023-02-03 3:57PM EST | 105.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DFS230210C00106000 | 2023-02-06 3:22PM EST | 106.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS230210C00107000 | 2023-01-24 3:26PM EST | 107.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DFS230210C00108000 | 2023-02-03 9:53AM EST | 108.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS230210C00109000 | 2023-01-23 9:57AM EST | 109.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DFS230210C00110000 | 2023-02-07 1:28PM EST | 110.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS230210C00111000 | 2023-02-03 1:48PM EST | 111.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DFS230210C00112000 | 2023-02-03 3:57PM EST | 112.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DFS230210C00113000 | 2023-02-02 12:14PM EST | 113.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DFS230210C00114000 | 2023-02-07 10:48AM EST | 114.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DFS230210C00115000 | 2023-02-08 2:48PM EST | 115.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS230210C00116000 | 2023-02-08 1:20PM EST | 116.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DFS230210C00117000 | 2023-02-08 3:08PM EST | 117.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DFS230210C00118000 | 2023-02-08 10:32AM EST | 118.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DFS230210C00119000 | 2023-02-08 1:04PM EST | 119.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| DFS230210C00120000 | 2023-02-08 12:19PM EST | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DFS230210C00121000 | 2023-02-03 1:47PM EST | 121.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DFS230210C00122000 | 2023-02-08 2:42PM EST | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS230210C00123000 | 2023-02-06 2:59PM EST | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| DFS230210C00124000 | 2023-02-07 11:35AM EST | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS230210C00125000 | 2023-02-07 12:18PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS230210C00126000 | 2023-02-07 12:53PM EST | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DFS230210C00130000 | 2023-02-02 9:59AM EST | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DFS230210C00140000 | 2023-01-09 3:33PM EST | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 106.25% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS230210P00070000 | 2023-02-06 11:53AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| DFS230210P00075000 | 2023-01-19 3:02PM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| DFS230210P00080000 | 2023-02-08 10:11AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DFS230210P00084000 | 2023-01-18 3:48PM EST | 84.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DFS230210P00085000 | 2023-01-23 1:31PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS230210P00086000 | 2022-12-30 11:33AM EST | 86.00 | 1.58 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 243.16% |
| DFS230210P00087000 | 2023-01-03 11:04AM EST | 87.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 235.16% |
| DFS230210P00088000 | 2023-01-18 3:48PM EST | 88.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DFS230210P00089000 | 2023-01-19 10:18AM EST | 89.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS230210P00090000 | 2023-02-06 10:24AM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DFS230210P00091000 | 2023-01-19 11:31AM EST | 91.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DFS230210P00092000 | 2023-01-03 1:26PM EST | 92.00 | 2.85 | 0.00 | 0.35 | 0.00 | - | - | 3 | 169.53% |
| DFS230210P00093000 | 2023-01-04 2:44PM EST | 93.00 | 2.10 | 0.00 | 0.35 | 0.00 | - | - | 4 | 162.50% |
| DFS230210P00095000 | 2023-02-07 9:30AM EST | 95.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS230210P00096000 | 2023-01-20 12:58PM EST | 96.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS230210P00097000 | 2023-01-04 2:55PM EST | 97.00 | 3.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 159.18% |
| DFS230210P00098000 | 2023-02-02 10:51AM EST | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DFS230210P00099000 | 2023-02-02 3:43PM EST | 99.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DFS230210P00100000 | 2023-02-07 9:30AM EST | 100.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS230210P00101000 | 2023-01-26 1:26PM EST | 101.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS230210P00102000 | 2023-01-24 10:43AM EST | 102.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DFS230210P00103000 | 2023-02-06 10:24AM EST | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| DFS230210P00104000 | 2023-02-08 9:42AM EST | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DFS230210P00105000 | 2023-02-08 9:43AM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| DFS230210P00106000 | 2023-01-31 10:15AM EST | 106.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| DFS230210P00107000 | 2023-02-03 11:22AM EST | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DFS230210P00108000 | 2023-02-08 9:43AM EST | 108.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS230210P00109000 | 2023-02-08 9:43AM EST | 109.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS230210P00110000 | 2023-02-07 11:53AM EST | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS230210P00111000 | 2023-02-08 12:01PM EST | 111.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS230210P00112000 | 2023-02-08 1:34PM EST | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DFS230210P00113000 | 2023-02-06 3:57PM EST | 113.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DFS230210P00114000 | 2023-02-08 11:24AM EST | 114.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DFS230210P00115000 | 2023-02-08 3:25PM EST | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| DFS230210P00116000 | 2023-02-08 1:03PM EST | 116.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| DFS230210P00117000 | 2023-02-08 11:35AM EST | 117.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DFS230210P00118000 | 2023-02-07 12:45PM EST | 118.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS230210P00119000 | 2023-02-08 2:53PM EST | 119.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DFS230210P00120000 | 2023-02-08 12:57PM EST | 120.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS230210P00121000 | 2023-02-06 12:43PM EST | 121.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS230210P00123000 | 2023-01-26 1:34PM EST | 123.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
