Discover Financial Services (DFS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240426C00115000 | 2024-04-09 12:00PM EDT | 2024-04-26 | 11.08 | 12.20 | 15.80 | 0.00 | - | 2 | 2 | 181.64% |
| DFS240517C00115000 | 2024-04-19 10:51AM EDT | 2024-05-17 | 10.60 | 13.20 | 16.90 | 0.00 | - | 1 | 14 | 65.72% |
| DFS240621C00115000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 15.35 | 15.00 | 16.00 | 0.00 | - | 5 | 335 | 35.18% |
| DFS240719C00115000 | 2024-04-02 11:38AM EDT | 2024-07-19 | 17.10 | 15.60 | 18.80 | 0.00 | - | 4 | 174 | 43.75% |
| DFS240920C00115000 | 2024-04-16 2:38PM EDT | 2024-09-20 | 12.80 | 17.80 | 20.10 | 0.00 | - | 1 | 51 | 38.03% |
| DFS241018C00115000 | 2024-04-24 10:16AM EDT | 2024-10-18 | 20.50 | 19.20 | 20.80 | +1.69 | +8.98% | 1 | 10 | 37.20% |
| DFS241220C00115000 | 2024-04-08 3:45PM EDT | 2024-12-20 | 19.90 | 21.10 | 22.90 | 0.00 | - | 3 | 4 | 37.80% |
| DFS250117C00115000 | 2024-03-28 11:55AM EDT | 2025-01-17 | 24.39 | 21.70 | 23.20 | 0.00 | - | 1 | 112 | 36.55% |
| DFS250321C00115000 | 2024-04-23 10:10AM EDT | 2025-03-21 | 24.90 | 23.20 | 26.00 | 0.00 | - | - | 6 | 39.38% |
| DFS260116C00115000 | 2024-04-15 10:50AM EDT | 2026-01-16 | 24.78 | 28.20 | 31.40 | 0.00 | - | 4 | 28 | 37.45% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240426P00115000 | 2024-04-19 3:33PM EDT | 2024-04-26 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 64 | 84.77% |
| DFS240503P00115000 | 2024-04-22 10:59AM EDT | 2024-05-03 | 0.24 | 0.05 | 0.20 | 0.00 | - | 4 | 18 | 45.61% |
| DFS240510P00115000 | 2024-04-19 10:01AM EDT | 2024-05-10 | 0.60 | 0.15 | 0.30 | 0.00 | - | 2 | 4 | 37.40% |
| DFS240517P00115000 | 2024-04-24 9:43AM EDT | 2024-05-17 | 0.28 | 0.30 | 0.40 | -0.14 | -33.33% | 7 | 72 | 33.45% |
| DFS240524P00115000 | 2024-04-23 11:13AM EDT | 2024-05-24 | 0.65 | 0.45 | 0.65 | 0.00 | - | 3 | 12 | 33.37% |
| DFS240531P00115000 | 2024-04-18 12:08PM EDT | 2024-05-31 | 1.80 | 0.55 | 1.25 | 0.00 | - | - | 2 | 37.01% |
| DFS240621P00115000 | 2024-04-24 2:34PM EDT | 2024-06-21 | 1.03 | 1.05 | 1.30 | -0.15 | -12.71% | 32 | 147 | 29.98% |
| DFS240719P00115000 | 2024-04-23 11:52AM EDT | 2024-07-19 | 1.81 | 1.55 | 2.45 | -0.32 | -15.02% | 1 | 78 | 31.62% |
| DFS240920P00115000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 5.20 | 1.90 | 4.70 | 0.00 | - | 1 | 74 | 32.95% |
| DFS241018P00115000 | 2024-04-04 9:40AM EDT | 2024-10-18 | 3.98 | 3.70 | 4.30 | 0.00 | - | 3 | 3 | 28.85% |
| DFS241220P00115000 | 2024-04-24 12:15PM EDT | 2024-12-20 | 5.30 | 5.10 | 6.10 | -1.10 | -17.19% | 1 | 3 | 30.04% |
| DFS250117P00115000 | 2024-04-12 3:02PM EDT | 2025-01-17 | 8.70 | 4.20 | 8.10 | 0.00 | - | 1 | 308 | 33.75% |
| DFS250321P00115000 | 2024-04-19 10:14AM EDT | 2025-03-21 | 8.41 | 6.60 | 8.50 | 0.00 | - | 1 | 41 | 31.31% |
| DFS250620P00115000 | 2024-04-18 3:50PM EDT | 2025-06-20 | 10.04 | 6.60 | 9.70 | 0.00 | - | 1 | 1 | 30.23% |
| DFS260116P00115000 | 2024-03-13 3:19PM EDT | 2026-01-16 | 12.30 | 12.50 | 14.90 | 0.00 | - | 25 | 216 | 33.38% |
© 2024 Yahoo. All rights reserved.