Canada markets open in 36 minutes

Discover Financial Services (DFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.32-1.36 (-1.41%)
At close: 04:00PM EDT
94.40 -0.92 (-0.97%)
Pre-Market: 08:44AM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS221007C000800002022-09-27 12:11PM EDT80.0010.800.000.000.00--10.00%
DFS221007C000870002022-09-30 2:07PM EDT87.005.500.000.000.00-110.00%
DFS221007C000880002022-10-03 3:49PM EDT88.006.000.000.000.00--00.00%
DFS221007C000890002022-09-30 11:54AM EDT89.003.900.000.000.00-4100.00%
DFS221007C000900002022-10-06 10:18AM EDT90.005.800.000.000.00-6640.00%
DFS221007C000910002022-10-04 10:00AM EDT91.006.100.000.000.00-22320.00%
DFS221007C000920002022-10-03 2:23PM EDT92.003.100.000.000.00-18480.00%
DFS221007C000930002022-10-03 3:48PM EDT93.002.400.000.000.00-4290.00%
DFS221007C000940002022-10-06 1:28PM EDT94.002.460.000.000.00-1550.00%
DFS221007C000950002022-10-05 1:57PM EDT95.002.270.000.000.00-2780.00%
DFS221007C000960002022-10-06 3:25PM EDT96.000.850.000.000.00-61453.13%
DFS221007C000970002022-10-06 2:54PM EDT97.000.350.000.000.00-130512.50%
DFS221007C000980002022-10-06 9:56AM EDT98.000.420.000.000.00-126712.50%
DFS221007C000990002022-10-06 3:44PM EDT99.000.070.000.000.00-116025.00%
DFS221007C001000002022-10-06 9:49AM EDT100.000.060.000.000.00-153225.00%
DFS221007C001010002022-10-04 3:40PM EDT101.000.300.000.000.00-76325.00%
DFS221007C001020002022-10-04 1:44PM EDT102.000.080.000.000.00-63525.00%
DFS221007C001030002022-09-29 9:41AM EDT103.000.100.000.000.00-22125.00%
DFS221007C001040002022-09-29 10:57AM EDT104.000.080.000.000.00-22350.00%
DFS221007C001050002022-10-04 11:38AM EDT105.000.400.000.000.00-22250.00%
DFS221007C001060002022-09-30 2:01PM EDT106.000.050.000.000.00-9020950.00%
DFS221007C001070002022-09-15 3:10PM EDT107.001.400.000.000.00-53550.00%
DFS221007C001080002022-09-26 10:21AM EDT108.000.110.000.000.00-3150.00%
DFS221007C001090002022-10-04 11:56AM EDT109.000.080.000.000.00-2750.00%
DFS221007C001100002022-09-28 1:49PM EDT110.000.050.000.000.00-10010650.00%
DFS221007C001110002022-09-26 10:21AM EDT111.000.060.000.000.00-3750.00%
DFS221007C001120002022-09-08 1:47PM EDT112.000.650.000.000.00-1350.00%
DFS221007C001130002022-09-26 1:19PM EDT113.000.070.000.000.00-3450.00%
DFS221007C001140002022-09-15 2:58PM EDT114.000.300.000.000.00-1250.00%
DFS221007C001150002022-09-19 3:35PM EDT115.000.250.000.000.00-1450.00%
DFS221007C001160002022-08-30 11:21AM EDT116.000.650.000.600.00--2234.38%
DFS221007C001170002022-09-08 9:30AM EDT117.000.320.000.000.00--450.00%
DFS221007C001180002022-08-30 11:59AM EDT118.000.480.000.600.00--1250.00%
DFS221007C001400002022-10-03 12:49PM EDT140.000.010.000.000.00-1150.00%
DFS221007C001450002022-10-03 10:53AM EDT145.000.010.000.000.00-16100.00%
DFS221007C001500002022-10-03 9:45AM EDT150.000.010.000.000.00-8016250.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS221007P000600002022-10-03 10:44AM EDT60.000.010.000.000.00-10013250.00%
DFS221007P000650002022-10-04 1:49PM EDT65.000.010.000.000.00-32337850.00%
DFS221007P000700002022-09-22 9:52AM EDT70.000.050.000.000.00--550.00%
DFS221007P000730002022-10-06 1:08PM EDT73.000.030.000.000.00-16050.00%
DFS221007P000740002022-10-06 1:08PM EDT74.000.050.000.000.00-16050.00%
DFS221007P000750002022-09-27 2:51PM EDT75.000.200.000.000.00-103150.00%
DFS221007P000780002022-09-30 3:54PM EDT78.000.080.000.000.00-929050.00%
DFS221007P000790002022-09-30 9:31AM EDT79.000.150.000.000.00-110050.00%
DFS221007P000800002022-10-03 2:34PM EDT80.000.080.000.000.00-12950.00%
DFS221007P000820002022-10-03 12:50PM EDT82.000.090.000.000.00-21450.00%
DFS221007P000830002022-10-05 10:14AM EDT83.000.050.000.000.00-2250.00%
DFS221007P000840002022-10-03 10:51AM EDT84.000.150.000.000.00-83450.00%
DFS221007P000850002022-10-05 11:17AM EDT85.000.050.000.000.00-16150.00%
DFS221007P000860002022-09-29 10:57AM EDT86.000.850.000.000.00--2250.00%
DFS221007P000870002022-10-04 9:57AM EDT87.000.080.000.000.00-23250.00%
DFS221007P000880002022-10-06 3:33PM EDT88.000.050.000.000.00-11050.00%
DFS221007P000890002022-10-06 1:32PM EDT89.000.050.000.000.00-27725.00%
DFS221007P000900002022-10-06 11:26AM EDT90.000.030.000.000.00-22825.00%
DFS221007P000910002022-10-06 1:32PM EDT91.000.100.000.000.00-16025.00%
DFS221007P000920002022-10-06 12:10PM EDT92.000.200.000.000.00-415012.50%
DFS221007P000930002022-10-06 3:50PM EDT93.000.400.000.000.00-157312.50%
DFS221007P000940002022-10-03 10:13AM EDT94.002.500.000.000.00-2446.25%
DFS221007P000950002022-10-06 3:50PM EDT95.001.000.000.000.00-5561.56%
DFS221007P000960002022-10-06 2:47PM EDT96.001.300.000.000.00-3150.00%
DFS221007P000970002022-10-06 11:51AM EDT97.001.410.000.000.00-12300.00%
DFS221007P000980002022-10-06 11:51AM EDT98.002.070.000.000.00-6260.00%
DFS221007P000990002022-09-29 11:35AM EDT99.007.240.000.000.00-1180.00%
DFS221007P001000002022-10-05 12:17PM EDT100.004.130.000.000.00-1200.00%
DFS221007P001010002022-09-22 10:21AM EDT101.006.100.000.000.00-21150.00%
DFS221007P001020002022-09-21 3:26PM EDT102.004.400.000.000.00-10350.00%
DFS221007P001030002022-09-21 3:09PM EDT103.004.400.000.000.00-10230.00%
DFS221007P001040002022-09-12 9:30AM EDT104.003.900.000.000.00-200.00%
DFS221007P001050002022-09-20 3:41PM EDT105.006.010.000.000.00--00.00%
DFS221007P001090002022-09-16 3:43PM EDT109.009.200.000.000.00--00.00%
DFS221007P001120002022-09-12 11:02AM EDT112.009.300.000.000.00--00.00%