Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240419C00065000 | 2023-12-15 11:09AM EDT | 65.00 | 42.21 | 43.20 | 46.40 | 0.00 | - | 1 | 5 | 0.00% |
| DFS240419C00070000 | 2023-11-30 1:02PM EDT | 70.00 | 24.06 | 41.00 | 44.40 | 0.00 | - | 2 | 1 | 0.00% |
| DFS240419C00075000 | 2023-12-08 11:26AM EDT | 75.00 | 29.80 | 35.20 | 39.80 | 0.00 | - | 5 | 5 | 0.00% |
| DFS240419C00080000 | 2024-01-09 10:30AM EDT | 80.00 | 32.83 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| DFS240419C00082500 | 2023-11-22 12:13PM EDT | 82.50 | 9.70 | 29.70 | 30.60 | 0.00 | - | 2 | 1 | 0.00% |
| DFS240419C00085000 | 2024-04-15 10:11AM EDT | 85.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| DFS240419C00087500 | 2024-03-20 9:53AM EDT | 87.50 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240419C00090000 | 2024-04-16 3:35PM EDT | 90.00 | 30.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240419C00092500 | 2024-03-20 12:33PM EDT | 92.50 | 30.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240419C00095000 | 2024-04-16 3:13PM EDT | 95.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240419C00097500 | 2024-04-17 11:21AM EDT | 97.50 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240419C00100000 | 2024-04-16 11:08AM EDT | 100.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DFS240419C00105000 | 2024-04-17 3:04PM EDT | 105.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DFS240419C00110000 | 2024-04-17 3:27PM EDT | 110.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DFS240419C00115000 | 2024-04-17 3:01PM EDT | 115.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DFS240419C00120000 | 2024-04-17 3:59PM EDT | 120.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.39% |
| DFS240419C00121000 | 2024-04-17 3:58PM EDT | 121.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 3.13% |
| DFS240419C00122000 | 2024-04-17 3:56PM EDT | 122.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 6.25% |
| DFS240419C00123000 | 2024-04-17 3:59PM EDT | 123.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| DFS240419C00124000 | 2024-04-17 3:59PM EDT | 124.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 12.50% |
| DFS240419C00125000 | 2024-04-17 3:59PM EDT | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 12.50% |
| DFS240419C00126000 | 2024-04-17 3:59PM EDT | 126.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| DFS240419C00127000 | 2024-04-17 3:59PM EDT | 127.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| DFS240419C00128000 | 2024-04-17 3:59PM EDT | 128.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 25.00% |
| DFS240419C00129000 | 2024-04-17 3:59PM EDT | 129.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 25.00% |
| DFS240419C00130000 | 2024-04-17 3:59PM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 25.00% |
| DFS240419C00131000 | 2024-04-17 3:58PM EDT | 131.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 25.00% |
| DFS240419C00132000 | 2024-04-17 3:58PM EDT | 132.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| DFS240419C00133000 | 2024-04-17 3:59PM EDT | 133.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| DFS240419C00134000 | 2024-04-17 3:59PM EDT | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| DFS240419C00135000 | 2024-04-17 3:59PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 50.00% |
| DFS240419C00136000 | 2024-04-17 3:12PM EDT | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| DFS240419C00137000 | 2024-04-17 2:57PM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DFS240419C00138000 | 2024-04-17 3:58PM EDT | 138.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| DFS240419C00139000 | 2024-04-17 3:56PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| DFS240419C00140000 | 2024-04-17 2:51PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| DFS240419C00145000 | 2024-04-17 2:42PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| DFS240419C00150000 | 2024-03-28 12:45PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS240419C00155000 | 2024-04-17 3:32PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS240419C00160000 | 2024-02-20 4:30PM EDT | 160.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 3 | 280.57% |
| DFS240419C00165000 | 2024-02-21 10:30AM EDT | 165.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 4 | 301.86% |
| DFS240419C00190000 | 2024-03-07 2:21PM EDT | 190.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 394.63% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240419P00045000 | 2023-11-02 12:08PM EDT | 45.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 633.59% |
| DFS240419P00050000 | 2024-02-02 12:50PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 434.38% |
| DFS240419P00055000 | 2024-01-30 1:21PM EDT | 55.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 390.63% |
| DFS240419P00060000 | 2024-02-20 4:47PM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 376.56% |
| DFS240419P00065000 | 2024-03-12 1:53PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 173 | 312.50% |
| DFS240419P00070000 | 2024-02-21 4:44PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 413 | 298.44% |
| DFS240419P00075000 | 2024-02-20 1:02PM EDT | 75.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 11 | 339 | 264.06% |
| DFS240419P00080000 | 2024-04-16 3:43PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| DFS240419P00082500 | 2024-03-14 9:30AM EDT | 82.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 3 | 431 | 370.31% |
| DFS240419P00085000 | 2024-03-20 10:03AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| DFS240419P00087500 | 2024-02-23 2:27PM EDT | 87.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 94 | 235.55% |
| DFS240419P00090000 | 2024-04-17 3:59PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS240419P00092500 | 2024-03-27 2:18PM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DFS240419P00095000 | 2024-04-17 1:41PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DFS240419P00097500 | 2024-04-17 3:58PM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| DFS240419P00100000 | 2024-04-17 3:59PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| DFS240419P00105000 | 2024-04-17 3:59PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 50.00% |
| DFS240419P00108000 | 2024-04-17 3:59PM EDT | 108.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 25.00% |
| DFS240419P00109000 | 2024-04-17 3:59PM EDT | 109.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| DFS240419P00110000 | 2024-04-17 3:59PM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,212 | 0 | 25.00% |
| DFS240419P00111000 | 2024-04-17 3:58PM EDT | 111.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 25.00% |
| DFS240419P00112000 | 2024-04-17 3:59PM EDT | 112.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 25.00% |
| DFS240419P00113000 | 2024-04-17 3:59PM EDT | 113.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 25.00% |
| DFS240419P00114000 | 2024-04-17 3:59PM EDT | 114.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
| DFS240419P00115000 | 2024-04-17 3:59PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 12.50% |
| DFS240419P00116000 | 2024-04-17 3:58PM EDT | 116.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 12.50% |
| DFS240419P00117000 | 2024-04-17 3:59PM EDT | 117.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| DFS240419P00118000 | 2024-04-17 3:59PM EDT | 118.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| DFS240419P00119000 | 2024-04-17 3:59PM EDT | 119.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| DFS240419P00120000 | 2024-04-17 3:59PM EDT | 120.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 0.00% |
| DFS240419P00121000 | 2024-04-17 3:58PM EDT | 121.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| DFS240419P00122000 | 2024-04-17 3:55PM EDT | 122.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DFS240419P00123000 | 2024-04-17 3:59PM EDT | 123.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 0.00% |
| DFS240419P00124000 | 2024-04-17 3:40PM EDT | 124.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| DFS240419P00125000 | 2024-04-17 3:42PM EDT | 125.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DFS240419P00126000 | 2024-04-17 2:52PM EDT | 126.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DFS240419P00127000 | 2024-04-12 3:12PM EDT | 127.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DFS240419P00128000 | 2024-04-12 3:24PM EDT | 128.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DFS240419P00129000 | 2024-04-12 3:45PM EDT | 129.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DFS240419P00130000 | 2024-04-17 3:23PM EDT | 130.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| DFS240419P00131000 | 2024-04-02 10:16AM EDT | 131.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240419P00133000 | 2024-03-28 11:04AM EDT | 133.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240419P00135000 | 2024-04-17 3:40PM EDT | 135.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.