Canada markets open in 8 hours 12 minutes

Discover Financial Services (DFS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.60-2.23 (-1.89%)
At close: 04:00PM EST
115.60 0.00 (0.00%)
After hours: 06:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS230210C000930002023-01-19 10:38AM EST93.007.700.000.000.00--00.00%
DFS230210C000950002023-02-08 9:36AM EST95.0022.000.000.000.00-300.00%
DFS230210C000960002023-01-19 10:14AM EST96.005.360.000.000.00--00.00%
DFS230210C000970002023-02-02 11:59AM EST97.0021.700.000.000.00-100.00%
DFS230210C000980002023-01-20 10:07AM EST98.008.800.000.000.00-900.00%
DFS230210C000990002023-01-20 3:38PM EST99.008.000.000.000.00-100.00%
DFS230210C001000002023-02-06 10:53AM EST100.0017.800.000.000.00-13500.00%
DFS230210C001010002023-01-31 3:31PM EST101.0015.400.000.000.00-200.00%
DFS230210C001020002023-02-03 10:05AM EST102.0015.820.000.000.00-500.00%
DFS230210C001030002023-01-20 9:59AM EST103.004.500.000.000.00-200.00%
DFS230210C001040002023-02-03 11:42AM EST104.0015.260.000.000.00-1000.00%
DFS230210C001050002023-02-03 3:57PM EST105.0014.120.000.000.00-400.00%
DFS230210C001060002023-02-06 3:22PM EST106.0011.510.000.000.00-100.00%
DFS230210C001070002023-01-24 3:26PM EST107.006.250.000.000.00-500.00%
DFS230210C001080002023-02-03 9:53AM EST108.009.760.000.000.00-100.00%
DFS230210C001090002023-01-23 9:57AM EST109.002.900.000.000.00-600.00%
DFS230210C001100002023-02-07 1:28PM EST110.007.540.000.000.00-300.00%
DFS230210C001110002023-02-03 1:48PM EST111.007.890.000.000.00-1000.00%
DFS230210C001120002023-02-03 3:57PM EST112.006.920.000.000.00-700.00%
DFS230210C001130002023-02-02 12:14PM EST113.005.750.000.000.00-400.00%
DFS230210C001140002023-02-07 10:48AM EST114.003.600.000.000.00-1000.00%
DFS230210C001150002023-02-08 2:48PM EST115.001.650.000.000.00-200.00%
DFS230210C001160002023-02-08 1:20PM EST116.001.500.000.000.00-201.56%
DFS230210C001170002023-02-08 3:08PM EST117.000.570.000.000.00-406.25%
DFS230210C001180002023-02-08 10:32AM EST118.000.450.000.000.00-206.25%
DFS230210C001190002023-02-08 1:04PM EST119.000.350.000.000.00-101012.50%
DFS230210C001200002023-02-08 12:19PM EST120.000.100.000.000.00-7012.50%
DFS230210C001210002023-02-03 1:47PM EST121.000.900.000.000.00-5012.50%
DFS230210C001220002023-02-08 2:42PM EST122.000.040.000.000.00-1012.50%
DFS230210C001230002023-02-06 2:59PM EST123.000.100.000.000.00-37025.00%
DFS230210C001240002023-02-07 11:35AM EST124.000.050.000.000.00-1025.00%
DFS230210C001250002023-02-07 12:18PM EST125.000.050.000.000.00-2025.00%
DFS230210C001260002023-02-07 12:53PM EST126.000.150.000.000.00-5025.00%
DFS230210C001300002023-02-02 9:59AM EST130.000.200.000.000.00--050.00%
DFS230210C001400002023-01-09 3:33PM EST140.000.050.000.050.00--30106.25%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS230210P000700002023-02-06 11:53AM EST70.000.010.000.000.00-39050.00%
DFS230210P000750002023-01-19 3:02PM EST75.000.050.000.000.00-24050.00%
DFS230210P000800002023-02-08 10:11AM EST80.000.010.000.000.00-2050.00%
DFS230210P000840002023-01-18 3:48PM EST84.000.210.000.000.00-15050.00%
DFS230210P000850002023-01-23 1:31PM EST85.000.050.000.000.00-1050.00%
DFS230210P000860002022-12-30 11:33AM EST86.001.580.000.750.00-11243.16%
DFS230210P000870002023-01-03 11:04AM EST87.001.350.000.750.00--2235.16%
DFS230210P000880002023-01-18 3:48PM EST88.000.380.000.000.00-5050.00%
DFS230210P000890002023-01-19 10:18AM EST89.000.820.000.000.00-1050.00%
DFS230210P000900002023-02-06 10:24AM EST90.000.050.000.000.00-6050.00%
DFS230210P000910002023-01-19 11:31AM EST91.000.940.000.000.00-8050.00%
DFS230210P000920002023-01-03 1:26PM EST92.002.850.000.350.00--3169.53%
DFS230210P000930002023-01-04 2:44PM EST93.002.100.000.350.00--4162.50%
DFS230210P000950002023-02-07 9:30AM EST95.000.680.000.000.00-1050.00%
DFS230210P000960002023-01-20 12:58PM EST96.000.620.000.000.00-1050.00%
DFS230210P000970002023-01-04 2:55PM EST97.003.100.000.750.00-13159.18%
DFS230210P000980002023-02-02 10:51AM EST98.000.080.000.000.00-3050.00%
DFS230210P000990002023-02-02 3:43PM EST99.000.290.000.000.00-2050.00%
DFS230210P001000002023-02-07 9:30AM EST100.000.730.000.000.00-1050.00%
DFS230210P001010002023-01-26 1:26PM EST101.000.200.000.000.00-1050.00%
DFS230210P001020002023-01-24 10:43AM EST102.000.500.000.000.00-7050.00%
DFS230210P001030002023-02-06 10:24AM EST103.000.050.000.000.00-40025.00%
DFS230210P001040002023-02-08 9:42AM EST104.000.050.000.000.00-6025.00%
DFS230210P001050002023-02-08 9:43AM EST105.000.050.000.000.00-164025.00%
DFS230210P001060002023-01-31 10:15AM EST106.000.300.000.000.00-12025.00%
DFS230210P001070002023-02-03 11:22AM EST107.000.100.000.000.00-3025.00%
DFS230210P001080002023-02-08 9:43AM EST108.000.080.000.000.00-1025.00%
DFS230210P001090002023-02-08 9:43AM EST109.000.070.000.000.00-1025.00%
DFS230210P001100002023-02-07 11:53AM EST110.000.060.000.000.00-1012.50%
DFS230210P001110002023-02-08 12:01PM EST111.000.150.000.000.00-1012.50%
DFS230210P001120002023-02-08 1:34PM EST112.000.050.000.000.00-6012.50%
DFS230210P001130002023-02-06 3:57PM EST113.000.300.000.000.00-706.25%
DFS230210P001140002023-02-08 11:24AM EST114.000.450.000.000.00-206.25%
DFS230210P001150002023-02-08 3:25PM EST115.000.600.000.000.00-9201.56%
DFS230210P001160002023-02-08 1:03PM EST116.000.770.000.000.00-25800.00%
DFS230210P001170002023-02-08 11:35AM EST117.001.860.000.000.00-1000.00%
DFS230210P001180002023-02-07 12:45PM EST118.001.300.000.000.00-100.00%
DFS230210P001190002023-02-08 2:53PM EST119.003.200.000.000.00-500.00%
DFS230210P001200002023-02-08 12:57PM EST120.003.450.000.000.00-300.00%
DFS230210P001210002023-02-06 12:43PM EST121.003.500.000.000.00-200.00%
DFS230210P001230002023-01-26 1:34PM EST123.009.410.000.000.00--00.00%