Canada markets closed

Discover Financial Services (DFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.63+0.30 (+0.35%)
At close: 04:00PM EDT
88.11 +1.48 (+1.71%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS231006C000830002023-09-28 3:42PM EDT83.003.703.804.200.00-1142.48%
DFS231006C000850002023-09-29 2:10PM EDT85.002.022.152.35-0.23-10.22%41331.54%
DFS231006C000860002023-09-29 1:53PM EDT86.001.451.501.65-0.39-21.20%33729.69%
DFS231006C000865002023-09-29 3:12PM EDT86.501.301.201.350.00-82029.00%
DFS231006C000870002023-09-29 3:58PM EDT87.000.980.951.05-0.07-6.67%143227.61%
DFS231006C000875002023-09-29 2:19PM EDT87.500.750.700.85-0.30-28.57%84927.78%
DFS231006C000880002023-09-29 3:01PM EDT88.000.630.550.65-0.25-28.41%624827.20%
DFS231006C000890002023-09-29 3:34PM EDT89.000.300.250.35-0.11-26.83%370326.12%
DFS231006C000900002023-09-29 3:46PM EDT90.000.130.100.20-0.17-56.67%2841826.66%
DFS231006C000910002023-09-29 12:39PM EDT91.000.170.000.15-0.01-5.56%422529.40%
DFS231006C000920002023-09-27 9:42AM EDT92.000.100.050.100.00-7010330.96%
DFS231006C000930002023-09-27 10:06AM EDT93.000.090.000.15-0.01-10.00%21338.48%
DFS231006C000940002023-09-26 1:39PM EDT94.000.070.000.100.00-44039.26%
DFS231006C000950002023-09-22 3:31PM EDT95.000.100.000.750.00-213059.23%
DFS231006C000960002023-09-22 9:44AM EDT96.000.050.000.750.00-41063.87%
DFS231006C000970002023-09-12 3:48PM EDT97.000.150.000.600.00-21564.55%
DFS231006C000980002023-09-15 12:22PM EDT98.000.150.000.750.00-11772.85%
DFS231006C000990002023-09-15 10:30AM EDT99.000.120.000.750.00-1777.15%
DFS231006C001000002023-09-12 9:56AM EDT100.000.100.000.750.00-11581.35%
DFS231006C001030002023-09-01 3:50PM EDT103.000.150.000.750.00-201993.46%
PutsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS231006P000700002023-09-22 3:58PM EDT70.000.050.000.750.00-45114.65%
DFS231006P000750002023-09-26 11:55AM EDT75.000.100.000.750.00-222484.67%
DFS231006P000780002023-09-27 11:00AM EDT78.000.150.000.250.00-1451.17%
DFS231006P000790002023-09-22 3:01PM EDT79.000.160.000.750.00-3760.84%
DFS231006P000800002023-09-29 11:20AM EDT80.000.060.000.15-0.06-50.00%113742.77%
DFS231006P000810002023-09-22 3:01PM EDT81.000.250.050.150.00-3937.60%
DFS231006P000820002023-09-29 11:01AM EDT82.000.100.100.20-0.18-64.29%112634.86%
DFS231006P000830002023-09-29 3:03PM EDT83.000.200.150.25-0.40-66.67%136631.35%
DFS231006P000840002023-09-29 3:37PM EDT84.000.350.300.40-0.25-41.67%147630.23%
DFS231006P000850002023-09-29 1:05PM EDT85.000.600.500.60-0.30-33.33%331,23928.47%
DFS231006P000860002023-09-29 3:35PM EDT86.001.000.800.95-0.25-20.00%6274228.08%
DFS231006P000865002023-09-29 3:08PM EDT86.501.111.001.15-0.44-28.39%52727.42%
DFS231006P000870002023-09-28 10:39AM EDT87.001.051.251.35-0.90-46.15%614526.03%
DFS231006P000875002023-09-29 10:51AM EDT87.501.671.501.65-0.38-18.54%1012526.12%
DFS231006P000880002023-09-22 3:04PM EDT88.001.951.801.950.00-43025.44%
DFS231006P000890002023-09-29 3:31PM EDT89.002.742.452.75+0.29+11.84%48927.05%
DFS231006P000900002023-09-22 12:48PM EDT90.003.023.303.800.00-103134.86%
DFS231006P000910002023-09-29 3:25PM EDT91.004.504.104.80+2.05+83.67%61640.72%
DFS231006P000920002023-09-22 3:11PM EDT92.004.665.105.800.00-11046.29%
DFS231006P000930002023-09-19 9:54AM EDT93.004.706.106.700.00-1047.56%
DFS231006P000940002023-09-19 9:54AM EDT94.005.607.107.800.00--056.74%
DFS231006P000950002023-09-05 12:41PM EDT95.004.387.908.900.00-2065.72%
DFS231006P000990002023-08-24 11:54AM EDT99.009.8211.4012.200.00-200.00%
DFS231006P001000002023-09-20 3:09PM EDT100.0010.8012.9014.000.00-27059.18%