Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS231006C00083000 | 2023-09-28 3:42PM EDT | 83.00 | 3.70 | 3.80 | 4.20 | 0.00 | - | 1 | 1 | 42.48% |
| DFS231006C00085000 | 2023-09-29 2:10PM EDT | 85.00 | 2.02 | 2.15 | 2.35 | -0.23 | -10.22% | 4 | 13 | 31.54% |
| DFS231006C00086000 | 2023-09-29 1:53PM EDT | 86.00 | 1.45 | 1.50 | 1.65 | -0.39 | -21.20% | 3 | 37 | 29.69% |
| DFS231006C00086500 | 2023-09-29 3:12PM EDT | 86.50 | 1.30 | 1.20 | 1.35 | 0.00 | - | 8 | 20 | 29.00% |
| DFS231006C00087000 | 2023-09-29 3:58PM EDT | 87.00 | 0.98 | 0.95 | 1.05 | -0.07 | -6.67% | 14 | 32 | 27.61% |
| DFS231006C00087500 | 2023-09-29 2:19PM EDT | 87.50 | 0.75 | 0.70 | 0.85 | -0.30 | -28.57% | 8 | 49 | 27.78% |
| DFS231006C00088000 | 2023-09-29 3:01PM EDT | 88.00 | 0.63 | 0.55 | 0.65 | -0.25 | -28.41% | 6 | 248 | 27.20% |
| DFS231006C00089000 | 2023-09-29 3:34PM EDT | 89.00 | 0.30 | 0.25 | 0.35 | -0.11 | -26.83% | 3 | 703 | 26.12% |
| DFS231006C00090000 | 2023-09-29 3:46PM EDT | 90.00 | 0.13 | 0.10 | 0.20 | -0.17 | -56.67% | 28 | 418 | 26.66% |
| DFS231006C00091000 | 2023-09-29 12:39PM EDT | 91.00 | 0.17 | 0.00 | 0.15 | -0.01 | -5.56% | 4 | 225 | 29.40% |
| DFS231006C00092000 | 2023-09-27 9:42AM EDT | 92.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 70 | 103 | 30.96% |
| DFS231006C00093000 | 2023-09-27 10:06AM EDT | 93.00 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 2 | 13 | 38.48% |
| DFS231006C00094000 | 2023-09-26 1:39PM EDT | 94.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 40 | 39.26% |
| DFS231006C00095000 | 2023-09-22 3:31PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 130 | 59.23% |
| DFS231006C00096000 | 2023-09-22 9:44AM EDT | 96.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 63.87% |
| DFS231006C00097000 | 2023-09-12 3:48PM EDT | 97.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 15 | 64.55% |
| DFS231006C00098000 | 2023-09-15 12:22PM EDT | 98.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 72.85% |
| DFS231006C00099000 | 2023-09-15 10:30AM EDT | 99.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 77.15% |
| DFS231006C00100000 | 2023-09-12 9:56AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 81.35% |
| DFS231006C00103000 | 2023-09-01 3:50PM EDT | 103.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 19 | 93.46% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS231006P00070000 | 2023-09-22 3:58PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 114.65% |
| DFS231006P00075000 | 2023-09-26 11:55AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 22 | 24 | 84.67% |
| DFS231006P00078000 | 2023-09-27 11:00AM EDT | 78.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 51.17% |
| DFS231006P00079000 | 2023-09-22 3:01PM EDT | 79.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 60.84% |
| DFS231006P00080000 | 2023-09-29 11:20AM EDT | 80.00 | 0.06 | 0.00 | 0.15 | -0.06 | -50.00% | 1 | 137 | 42.77% |
| DFS231006P00081000 | 2023-09-22 3:01PM EDT | 81.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 3 | 9 | 37.60% |
| DFS231006P00082000 | 2023-09-29 11:01AM EDT | 82.00 | 0.10 | 0.10 | 0.20 | -0.18 | -64.29% | 1 | 126 | 34.86% |
| DFS231006P00083000 | 2023-09-29 3:03PM EDT | 83.00 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 13 | 66 | 31.35% |
| DFS231006P00084000 | 2023-09-29 3:37PM EDT | 84.00 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 14 | 76 | 30.23% |
| DFS231006P00085000 | 2023-09-29 1:05PM EDT | 85.00 | 0.60 | 0.50 | 0.60 | -0.30 | -33.33% | 33 | 1,239 | 28.47% |
| DFS231006P00086000 | 2023-09-29 3:35PM EDT | 86.00 | 1.00 | 0.80 | 0.95 | -0.25 | -20.00% | 627 | 42 | 28.08% |
| DFS231006P00086500 | 2023-09-29 3:08PM EDT | 86.50 | 1.11 | 1.00 | 1.15 | -0.44 | -28.39% | 5 | 27 | 27.42% |
| DFS231006P00087000 | 2023-09-28 10:39AM EDT | 87.00 | 1.05 | 1.25 | 1.35 | -0.90 | -46.15% | 6 | 145 | 26.03% |
| DFS231006P00087500 | 2023-09-29 10:51AM EDT | 87.50 | 1.67 | 1.50 | 1.65 | -0.38 | -18.54% | 10 | 125 | 26.12% |
| DFS231006P00088000 | 2023-09-22 3:04PM EDT | 88.00 | 1.95 | 1.80 | 1.95 | 0.00 | - | 4 | 30 | 25.44% |
| DFS231006P00089000 | 2023-09-29 3:31PM EDT | 89.00 | 2.74 | 2.45 | 2.75 | +0.29 | +11.84% | 48 | 9 | 27.05% |
| DFS231006P00090000 | 2023-09-22 12:48PM EDT | 90.00 | 3.02 | 3.30 | 3.80 | 0.00 | - | 10 | 31 | 34.86% |
| DFS231006P00091000 | 2023-09-29 3:25PM EDT | 91.00 | 4.50 | 4.10 | 4.80 | +2.05 | +83.67% | 6 | 16 | 40.72% |
| DFS231006P00092000 | 2023-09-22 3:11PM EDT | 92.00 | 4.66 | 5.10 | 5.80 | 0.00 | - | 1 | 10 | 46.29% |
| DFS231006P00093000 | 2023-09-19 9:54AM EDT | 93.00 | 4.70 | 6.10 | 6.70 | 0.00 | - | 1 | 0 | 47.56% |
| DFS231006P00094000 | 2023-09-19 9:54AM EDT | 94.00 | 5.60 | 7.10 | 7.80 | 0.00 | - | - | 0 | 56.74% |
| DFS231006P00095000 | 2023-09-05 12:41PM EDT | 95.00 | 4.38 | 7.90 | 8.90 | 0.00 | - | 2 | 0 | 65.72% |
| DFS231006P00099000 | 2023-08-24 11:54AM EDT | 99.00 | 9.82 | 11.40 | 12.20 | 0.00 | - | 2 | 0 | 0.00% |
| DFS231006P00100000 | 2023-09-20 3:09PM EDT | 100.00 | 10.80 | 12.90 | 14.00 | 0.00 | - | 27 | 0 | 59.18% |
© 2023 Yahoo. All rights reserved.
