Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS220812C00100000 | 2022-08-09 11:48AM EDT | 2022-08-12 | 2.79 | 8.40 | 8.80 | 0.00 | - | 5 | 17 | 91.41% |
| DFS220819C00100000 | 2022-08-11 1:31PM EDT | 2022-08-19 | 9.12 | 8.70 | 9.00 | +5.42 | +146.49% | 2 | 320 | 48.93% |
| DFS220826C00100000 | 2022-08-11 2:14PM EDT | 2022-08-26 | 9.28 | 9.00 | 9.30 | +5.20 | +127.45% | 22 | 188 | 41.85% |
| DFS220902C00100000 | 2022-07-26 11:03AM EDT | 2022-09-02 | 4.80 | 9.30 | 9.70 | 0.00 | - | - | 8 | 40.38% |
| DFS220916C00100000 | 2022-08-10 2:46PM EDT | 2022-09-16 | 9.31 | 10.00 | 10.30 | +3.87 | +71.14% | 5 | 237 | 37.68% |
| DFS221021C00100000 | 2022-08-10 2:46PM EDT | 2022-10-21 | 11.36 | 12.00 | 12.30 | +2.76 | +32.09% | 14 | 206 | 39.67% |
| DFS230120C00100000 | 2022-08-11 11:34AM EDT | 2023-01-20 | 15.40 | 15.20 | 15.50 | +4.20 | +37.50% | 21 | 197 | 38.78% |
| DFS240119C00100000 | 2022-08-08 12:16PM EDT | 2024-01-19 | 20.07 | 23.00 | 23.60 | 0.00 | - | 1 | 223 | 38.49% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS220812P00100000 | 2022-08-10 12:07PM EDT | 2022-08-12 | 0.05 | 0.00 | 0.15 | -0.95 | -95.00% | 4 | 32 | 88.28% |
| DFS220819P00100000 | 2022-08-11 1:28PM EDT | 2022-08-19 | 0.24 | 0.20 | 0.30 | -1.31 | -84.52% | 1 | 813 | 42.48% |
| DFS220826P00100000 | 2022-08-10 10:21AM EDT | 2022-08-26 | 0.98 | 0.65 | 0.80 | -0.72 | -42.35% | 21 | 45 | 42.04% |
| DFS220902P00100000 | 2022-08-01 10:05AM EDT | 2022-09-02 | 3.70 | 1.05 | 1.20 | 0.00 | - | - | 17 | 40.53% |
| DFS220909P00100000 | 2022-08-11 1:49PM EDT | 2022-09-09 | 1.40 | 1.30 | 1.55 | -1.00 | -41.67% | 30 | 1 | 39.36% |
| DFS220916P00100000 | 2022-08-11 12:50PM EDT | 2022-09-16 | 1.75 | 1.70 | 1.90 | -2.35 | -57.32% | 144 | 1,767 | 38.76% |
| DFS221021P00100000 | 2022-08-11 10:47AM EDT | 2022-10-21 | 3.30 | 3.30 | 3.70 | -2.70 | -45.00% | 52 | 1,734 | 39.14% |
| DFS230120P00100000 | 2022-08-10 10:42AM EDT | 2023-01-20 | 6.89 | 6.40 | 6.70 | -1.21 | -14.94% | 9 | 512 | 37.68% |
| DFS240119P00100000 | 2022-08-10 10:42AM EDT | 2024-01-19 | 13.77 | 13.10 | 13.50 | -1.33 | -8.81% | 1 | 312 | 35.19% |
© 2022 Yahoo. All rights reserved.
