Discover Financial Services (DFS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510C00130000 | 2024-05-02 9:51AM EDT | 2024-05-10 | 0.27 | 0.10 | 0.25 | -0.08 | -22.86% | 1 | 18 | 23.93% |
| DFS240517C00130000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.56 | 0.55 | 0.65 | -0.23 | -29.11% | 3 | 308 | 23.49% |
| DFS240524C00130000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.90 | 0.75 | 1.50 | -1.34 | -59.82% | 3 | 9 | 28.06% |
| DFS240531C00130000 | 2024-04-24 2:27PM EDT | 2024-05-31 | 4.15 | 0.95 | 1.35 | 0.00 | - | - | 5 | 23.04% |
| DFS240621C00130000 | 2024-05-03 1:39PM EDT | 2024-06-21 | 2.40 | 1.90 | 3.70 | -0.10 | -4.00% | 9 | 1,195 | 31.40% |
| DFS240719C00130000 | 2024-05-03 11:57AM EDT | 2024-07-19 | 4.00 | 2.00 | 4.20 | -0.30 | -6.98% | 1 | 111 | 27.30% |
| DFS240920C00130000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 6.75 | 6.10 | 7.40 | 0.00 | - | 4 | 70 | 30.76% |
| DFS241018C00130000 | 2024-05-02 10:21AM EDT | 2024-10-18 | 7.73 | 6.60 | 9.10 | 0.00 | - | 3 | 40 | 33.12% |
| DFS241220C00130000 | 2024-04-19 10:59AM EDT | 2024-12-20 | 10.00 | 9.20 | 10.40 | 0.00 | - | 1 | 11 | 31.53% |
| DFS250117C00130000 | 2024-05-02 12:52PM EDT | 2025-01-17 | 10.92 | 10.20 | 11.20 | 0.00 | - | 4 | 276 | 31.67% |
| DFS250321C00130000 | 2024-05-01 2:29PM EDT | 2025-03-21 | 11.80 | 11.50 | 13.80 | 0.00 | - | 7 | 8 | 33.95% |
| DFS250620C00130000 | 2024-04-09 2:54PM EDT | 2025-06-20 | 15.50 | 12.60 | 15.00 | 0.00 | - | 1 | 2 | 32.25% |
| DFS260116C00130000 | 2024-04-24 2:32PM EDT | 2026-01-16 | 22.40 | 17.80 | 20.40 | 0.00 | - | 1 | 30 | 34.58% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510P00130000 | 2024-04-24 10:38AM EDT | 2024-05-10 | 2.81 | 3.20 | 5.70 | 0.00 | - | 1 | 1 | 35.01% |
| DFS240517P00130000 | 2024-04-26 9:55AM EDT | 2024-05-17 | 5.21 | 4.00 | 7.40 | +0.57 | +12.28% | 1 | 76 | 45.09% |
| DFS240531P00130000 | 2024-04-22 10:28AM EDT | 2024-05-31 | 7.10 | 4.90 | 8.20 | 0.00 | - | - | 3 | 38.06% |
| DFS240621P00130000 | 2024-05-03 2:13PM EDT | 2024-06-21 | 7.40 | 5.80 | 7.80 | +0.10 | +1.37% | 22 | 45 | 26.45% |
| DFS240719P00130000 | 2024-05-03 11:24AM EDT | 2024-07-19 | 8.30 | 8.10 | 8.90 | -0.10 | -1.19% | 7 | 46 | 26.14% |
| DFS240920P00130000 | 2024-04-23 3:04PM EDT | 2024-09-20 | 9.20 | 10.00 | 10.80 | 0.00 | - | 1 | 2 | 25.68% |
| DFS241018P00130000 | 2024-04-26 11:09AM EDT | 2024-10-18 | 10.30 | 10.60 | 11.50 | 0.00 | - | 1 | 6 | 25.54% |
| DFS241220P00130000 | 2024-04-24 2:10PM EDT | 2024-12-20 | 10.95 | 12.20 | 13.20 | 0.00 | - | - | 1 | 26.09% |
| DFS250117P00130000 | 2024-05-03 12:49PM EDT | 2025-01-17 | 13.20 | 11.90 | 14.50 | -0.30 | -2.22% | 1 | 20 | 27.74% |
© 2024 Yahoo. All rights reserved.