Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS221007C00080000 | 2022-09-27 12:11PM EDT | 80.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DFS221007C00087000 | 2022-09-30 2:07PM EDT | 87.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DFS221007C00088000 | 2022-10-03 3:49PM EDT | 88.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS221007C00089000 | 2022-09-30 11:54AM EDT | 89.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| DFS221007C00090000 | 2022-10-06 10:18AM EDT | 90.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 0.00% |
| DFS221007C00091000 | 2022-10-04 10:00AM EDT | 91.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 22 | 32 | 0.00% |
| DFS221007C00092000 | 2022-10-03 2:23PM EDT | 92.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 18 | 48 | 0.00% |
| DFS221007C00093000 | 2022-10-03 3:48PM EDT | 93.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| DFS221007C00094000 | 2022-10-06 1:28PM EDT | 94.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| DFS221007C00095000 | 2022-10-05 1:57PM EDT | 95.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| DFS221007C00096000 | 2022-10-06 3:25PM EDT | 96.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 145 | 3.13% |
| DFS221007C00097000 | 2022-10-06 2:54PM EDT | 97.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 12.50% |
| DFS221007C00098000 | 2022-10-06 9:56AM EDT | 98.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 12.50% |
| DFS221007C00099000 | 2022-10-06 3:44PM EDT | 99.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 25.00% |
| DFS221007C00100000 | 2022-10-06 9:49AM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 25.00% |
| DFS221007C00101000 | 2022-10-04 3:40PM EDT | 101.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 25.00% |
| DFS221007C00102000 | 2022-10-04 1:44PM EDT | 102.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 25.00% |
| DFS221007C00103000 | 2022-09-29 9:41AM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| DFS221007C00104000 | 2022-09-29 10:57AM EDT | 104.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| DFS221007C00105000 | 2022-10-04 11:38AM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| DFS221007C00106000 | 2022-09-30 2:01PM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 209 | 50.00% |
| DFS221007C00107000 | 2022-09-15 3:10PM EDT | 107.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 50.00% |
| DFS221007C00108000 | 2022-09-26 10:21AM EDT | 108.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 50.00% |
| DFS221007C00109000 | 2022-10-04 11:56AM EDT | 109.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| DFS221007C00110000 | 2022-09-28 1:49PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 106 | 50.00% |
| DFS221007C00111000 | 2022-09-26 10:21AM EDT | 111.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| DFS221007C00112000 | 2022-09-08 1:47PM EDT | 112.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| DFS221007C00113000 | 2022-09-26 1:19PM EDT | 113.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| DFS221007C00114000 | 2022-09-15 2:58PM EDT | 114.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DFS221007C00115000 | 2022-09-19 3:35PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| DFS221007C00116000 | 2022-08-30 11:21AM EDT | 116.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | - | 2 | 234.38% |
| DFS221007C00117000 | 2022-09-08 9:30AM EDT | 117.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| DFS221007C00118000 | 2022-08-30 11:59AM EDT | 118.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | - | 1 | 250.00% |
| DFS221007C00140000 | 2022-10-03 12:49PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DFS221007C00145000 | 2022-10-03 10:53AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 100.00% |
| DFS221007C00150000 | 2022-10-03 9:45AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 162 | 50.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS221007P00060000 | 2022-10-03 10:44AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 132 | 50.00% |
| DFS221007P00065000 | 2022-10-04 1:49PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 323 | 378 | 50.00% |
| DFS221007P00070000 | 2022-09-22 9:52AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| DFS221007P00073000 | 2022-10-06 1:08PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DFS221007P00074000 | 2022-10-06 1:08PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| DFS221007P00075000 | 2022-09-27 2:51PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| DFS221007P00078000 | 2022-09-30 3:54PM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 92 | 90 | 50.00% |
| DFS221007P00079000 | 2022-09-30 9:31AM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| DFS221007P00080000 | 2022-10-03 2:34PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| DFS221007P00082000 | 2022-10-03 12:50PM EDT | 82.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| DFS221007P00083000 | 2022-10-05 10:14AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| DFS221007P00084000 | 2022-10-03 10:51AM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 50.00% |
| DFS221007P00085000 | 2022-10-05 11:17AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| DFS221007P00086000 | 2022-09-29 10:57AM EDT | 86.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| DFS221007P00087000 | 2022-10-04 9:57AM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| DFS221007P00088000 | 2022-10-06 3:33PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| DFS221007P00089000 | 2022-10-06 1:32PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 25.00% |
| DFS221007P00090000 | 2022-10-06 11:26AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| DFS221007P00091000 | 2022-10-06 1:32PM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| DFS221007P00092000 | 2022-10-06 12:10PM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 12.50% |
| DFS221007P00093000 | 2022-10-06 3:50PM EDT | 93.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 573 | 12.50% |
| DFS221007P00094000 | 2022-10-03 10:13AM EDT | 94.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 6.25% |
| DFS221007P00095000 | 2022-10-06 3:50PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 1.56% |
| DFS221007P00096000 | 2022-10-06 2:47PM EDT | 96.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| DFS221007P00097000 | 2022-10-06 11:51AM EDT | 97.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 0.00% |
| DFS221007P00098000 | 2022-10-06 11:51AM EDT | 98.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| DFS221007P00099000 | 2022-09-29 11:35AM EDT | 99.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| DFS221007P00100000 | 2022-10-05 12:17PM EDT | 100.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DFS221007P00101000 | 2022-09-22 10:21AM EDT | 101.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 21 | 15 | 0.00% |
| DFS221007P00102000 | 2022-09-21 3:26PM EDT | 102.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| DFS221007P00103000 | 2022-09-21 3:09PM EDT | 103.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| DFS221007P00104000 | 2022-09-12 9:30AM EDT | 104.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS221007P00105000 | 2022-09-20 3:41PM EDT | 105.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS221007P00109000 | 2022-09-16 3:43PM EDT | 109.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS221007P00112000 | 2022-09-12 11:02AM EDT | 112.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
