Discover Financial Services (DFS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:130.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240419C00130000 | 2024-04-18 1:29PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.10 | -0.46 | -93.88% | 198 | 637 | 40.72% |
| DFS240426C00130000 | 2024-04-18 1:27PM EDT | 2024-04-26 | 0.40 | 0.35 | 0.50 | -0.44 | -52.38% | 48 | 29 | 29.88% |
| DFS240503C00130000 | 2024-04-18 12:35PM EDT | 2024-05-03 | 1.00 | 0.80 | 1.00 | -0.18 | -15.25% | 5 | 4 | 29.30% |
| DFS240517C00130000 | 2024-04-18 1:19PM EDT | 2024-05-17 | 1.62 | 1.60 | 1.80 | -0.07 | -4.14% | 52 | 148 | 28.25% |
| DFS240524C00130000 | 2024-04-18 10:43AM EDT | 2024-05-24 | 2.35 | 1.80 | 2.10 | -1.75 | -42.68% | 6 | 2 | 27.60% |
| DFS240621C00130000 | 2024-04-18 11:47AM EDT | 2024-06-21 | 3.53 | 3.10 | 3.30 | +0.68 | +23.86% | 17 | 1,104 | 27.09% |
| DFS240719C00130000 | 2024-04-18 10:14AM EDT | 2024-07-19 | 4.54 | 4.60 | 4.90 | +0.34 | +8.10% | 7 | 114 | 29.33% |
| DFS240920C00130000 | 2024-04-16 3:49PM EDT | 2024-09-20 | 6.10 | 6.80 | 7.30 | 0.00 | - | 20 | 44 | 30.19% |
| DFS241018C00130000 | 2024-04-12 1:29PM EDT | 2024-10-18 | 7.20 | 7.90 | 8.50 | 0.00 | - | 1 | 36 | 31.24% |
| DFS250117C00130000 | 2024-04-16 12:12PM EDT | 2025-01-17 | 9.40 | 11.10 | 11.40 | 0.00 | - | 34 | 264 | 32.32% |
| DFS250321C00130000 | 2024-04-11 9:30AM EDT | 2025-03-21 | 12.10 | 10.90 | 13.30 | 0.00 | - | 1 | 1 | 33.14% |
| DFS250620C00130000 | 2024-04-09 2:54PM EDT | 2025-06-20 | 15.50 | 14.10 | 15.80 | 0.00 | - | 1 | 2 | 34.07% |
| DFS260116C00130000 | 2024-04-16 11:05AM EDT | 2026-01-16 | 16.50 | 18.00 | 19.40 | 0.00 | - | 20 | 29 | 33.43% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240419P00130000 | 2024-04-17 3:23PM EDT | 2024-04-19 | 9.80 | 5.10 | 7.00 | 0.00 | - | 62 | 222 | 85.16% |
| DFS240426P00130000 | 2024-04-18 10:41AM EDT | 2024-04-26 | 6.30 | 5.30 | 7.40 | -4.16 | -39.77% | 1 | 10 | 46.51% |
| DFS240503P00130000 | 2024-04-16 10:06AM EDT | 2024-05-03 | 10.51 | 6.40 | 8.00 | 0.00 | - | 1 | 2 | 41.60% |
| DFS240510P00130000 | 2024-04-04 10:12AM EDT | 2024-05-10 | 5.00 | 6.60 | 7.40 | 0.00 | - | 1 | 1 | 29.10% |
| DFS240517P00130000 | 2024-04-03 12:11PM EDT | 2024-05-17 | 6.50 | 7.10 | 7.60 | 0.00 | - | 1 | 29 | 27.15% |
| DFS240621P00130000 | 2024-04-17 3:17PM EDT | 2024-06-21 | 12.25 | 8.60 | 9.20 | 0.00 | - | 1 | 16 | 26.92% |
| DFS240719P00130000 | 2024-04-18 10:58AM EDT | 2024-07-19 | 10.00 | 9.50 | 10.00 | +0.40 | +4.17% | 1 | 8 | 25.88% |
| DFS240920P00130000 | 2024-03-28 9:49AM EDT | 2024-09-20 | 9.17 | 11.70 | 12.20 | 0.00 | - | 1 | 1 | 26.97% |
| DFS241018P00130000 | 2024-03-28 9:49AM EDT | 2024-10-18 | 9.87 | 12.10 | 12.70 | 0.00 | - | 1 | 6 | 26.28% |
| DFS250117P00130000 | 2024-04-18 12:18PM EDT | 2025-01-17 | 14.20 | 14.40 | 14.90 | 0.00 | - | 1 | 10 | 26.66% |
© 2024 Yahoo. All rights reserved.