Discover Financial Services (DFS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:39PM EST. Market open.
Strike:100.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS221202C00100000 | 2022-11-18 1:05PM EST | 2022-12-02 | 7.47 | 7.00 | 7.30 | 0.00 | - | 13 | 0 | 49.22% |
| DFS221209C00100000 | 2022-11-28 10:30AM EST | 2022-12-09 | 8.50 | 7.50 | 7.80 | 0.00 | - | 1 | 2 | 42.82% |
| DFS221216C00100000 | 2022-11-25 11:38AM EST | 2022-12-16 | 9.85 | 8.00 | 8.30 | 0.00 | - | 1 | 245 | 41.26% |
| DFS221223C00100000 | 2022-11-07 10:15AM EST | 2022-12-23 | 5.10 | 8.30 | 8.80 | 0.00 | - | 2 | 5 | 40.92% |
| DFS230120C00100000 | 2022-11-22 3:25PM EST | 2023-01-20 | 11.60 | 10.20 | 10.40 | 0.00 | - | 1 | 484 | 39.94% |
| DFS230421C00100000 | 2022-11-21 3:03PM EST | 2023-04-21 | 15.08 | 13.90 | 14.30 | 0.00 | - | 3 | 138 | 40.34% |
| DFS230818C00100000 | 2022-11-04 12:05PM EST | 2023-08-18 | 13.90 | 17.30 | 17.90 | 0.00 | - | 7 | 7 | 40.54% |
| DFS240119C00100000 | 2022-11-03 1:32PM EST | 2024-01-19 | 17.00 | 20.80 | 21.40 | 0.00 | - | 8 | 222 | 40.42% |
| DFS250117C00100000 | 2022-11-10 1:46PM EST | 2025-01-17 | 28.06 | 24.60 | 29.00 | 0.00 | - | 2 | 3 | 42.69% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS221202P00100000 | 2022-11-25 10:12AM EST | 2022-12-02 | 0.13 | 0.05 | 0.15 | 0.00 | - | 3 | 24 | 39.06% |
| DFS221209P00100000 | 2022-11-15 3:48PM EST | 2022-12-09 | 2.32 | 0.45 | 0.55 | 0.00 | - | 15 | 58 | 36.38% |
| DFS221216P00100000 | 2022-11-28 12:36PM EST | 2022-12-16 | 0.93 | 1.00 | 1.10 | +0.18 | +24.00% | 14 | 199 | 37.60% |
| DFS221223P00100000 | 2022-11-22 10:15AM EST | 2022-12-23 | 1.45 | 1.30 | 1.50 | 0.00 | - | 5 | 8 | 36.89% |
| DFS221230P00100000 | 2022-11-25 11:30AM EST | 2022-12-30 | 1.30 | 1.55 | 1.85 | 0.00 | - | 1 | 17 | 36.23% |
| DFS230120P00100000 | 2022-11-28 1:43PM EST | 2023-01-20 | 2.65 | 2.60 | 2.75 | +0.40 | +17.78% | 4 | 4,693 | 34.95% |
| DFS230421P00100000 | 2022-11-28 12:36PM EST | 2023-04-21 | 5.87 | 5.90 | 6.20 | +0.27 | +4.82% | 1 | 190 | 35.68% |
| DFS230721P00100000 | 2022-11-21 9:50AM EST | 2023-07-21 | 8.60 | 8.00 | 8.30 | 0.00 | - | - | 2 | 34.59% |
| DFS230818P00100000 | 2022-10-28 9:46AM EST | 2023-08-18 | 11.30 | 7.90 | 8.60 | 0.00 | - | 2 | 4 | 33.59% |
| DFS240119P00100000 | 2022-11-23 10:30AM EST | 2024-01-19 | 11.22 | 11.10 | 11.50 | 0.00 | - | 4 | 359 | 33.50% |
| DFS250117P00100000 | 2022-10-26 2:28PM EST | 2025-01-17 | 19.26 | 13.50 | 17.00 | 0.00 | - | 1 | 0 | 33.95% |
© 2022 Yahoo. All rights reserved.
