Discover Financial Services (DFS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240517C00090000 | 2024-04-17 1:27PM EDT | 90.00 | 30.99 | 33.80 | 37.10 | 0.00 | - | - | 1 | 256.25% |
| DFS240517C00095000 | 2024-04-15 3:04PM EDT | 95.00 | 26.18 | 30.30 | 33.30 | 0.00 | - | - | 1 | 439.45% |
| DFS240517C00100000 | 2024-04-29 9:58AM EDT | 100.00 | 27.49 | 23.30 | 27.10 | 0.00 | - | 1 | 1 | 401.37% |
| DFS240517C00110000 | 2024-05-13 2:50PM EDT | 110.00 | 14.23 | 14.70 | 15.90 | 0.00 | - | 1 | 3 | 187.11% |
| DFS240517C00115000 | 2024-05-17 1:30PM EDT | 115.00 | 10.25 | 8.50 | 11.50 | +0.76 | +8.01% | 3 | 14 | 179.20% |
| DFS240517C00120000 | 2024-05-17 3:12PM EDT | 120.00 | 5.07 | 3.60 | 7.40 | -0.98 | -16.20% | 3 | 170 | 52.93% |
| DFS240517C00121000 | 2024-05-08 12:35PM EDT | 121.00 | 3.30 | 2.25 | 5.60 | 0.00 | - | - | 1 | 111.33% |
| DFS240517C00123000 | 2024-05-17 3:32PM EDT | 123.00 | 2.00 | 0.30 | 3.00 | -0.50 | -20.00% | 19 | 106 | 57.32% |
| DFS240517C00124000 | 2024-05-16 2:01PM EDT | 124.00 | 1.32 | 0.00 | 3.50 | 0.00 | - | 1 | 25 | 104.88% |
| DFS240517C00125000 | 2024-05-17 3:31PM EDT | 125.00 | 0.20 | 0.00 | 2.35 | -0.75 | -78.95% | 40 | 211 | 81.64% |
| DFS240517C00126000 | 2024-05-17 1:23PM EDT | 126.00 | 0.10 | 0.00 | 0.30 | -0.17 | -62.96% | 30 | 664 | 20.61% |
| DFS240517C00127000 | 2024-05-17 9:37AM EDT | 127.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 1 | 36 | 33.11% |
| DFS240517C00128000 | 2024-05-17 11:16AM EDT | 128.00 | 0.05 | 0.00 | 0.30 | -0.15 | -75.00% | 2 | 48 | 43.95% |
| DFS240517C00129000 | 2024-05-15 2:56PM EDT | 129.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 25 | 79 | 53.91% |
| DFS240517C00130000 | 2024-05-16 3:40PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 208 | 46.88% |
| DFS240517C00131000 | 2024-05-14 2:11PM EDT | 131.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 59.77% |
| DFS240517C00132000 | 2024-05-13 1:58PM EDT | 132.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 6 | 67.58% |
| DFS240517C00133000 | 2024-05-14 10:03AM EDT | 133.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 75.00% |
| DFS240517C00134000 | 2024-05-17 9:45AM EDT | 134.00 | 0.01 | 0.00 | 0.30 | -0.04 | -80.00% | 1 | 3 | 82.23% |
| DFS240517C00135000 | 2024-05-16 1:54PM EDT | 135.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 286 | 78.13% |
| DFS240517C00136000 | 2024-05-06 9:48AM EDT | 136.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 96.09% |
| DFS240517C00138000 | 2024-05-13 9:39AM EDT | 138.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 225 | 96.48% |
| DFS240517C00140000 | 2024-05-15 9:40AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 17 | 76 | 108.20% |
| DFS240517C00141000 | 2024-05-13 11:06AM EDT | 141.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 210.16% |
| DFS240517C00142000 | 2024-05-13 10:30AM EDT | 142.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 7 | 218.36% |
| DFS240517C00145000 | 2024-04-30 2:13PM EDT | 145.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 11 | 5 | 153.13% |
| DFS240517C00150000 | 2024-04-11 10:08AM EDT | 150.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 17 | 23 | 279.79% |
| DFS240517C00155000 | 2024-03-28 12:13PM EDT | 155.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 231.64% |
| DFS240517C00160000 | 2024-04-05 11:15AM EDT | 160.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 310.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240517P00090000 | 2024-04-15 9:30AM EDT | 90.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 1 | 372.27% |
| DFS240517P00100000 | 2024-05-03 3:25PM EDT | 100.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | 61 | 160 | 228.52% |
| DFS240517P00105000 | 2024-05-03 3:25PM EDT | 105.00 | 0.56 | 0.00 | 0.30 | 0.00 | - | 3 | 45 | 185.94% |
| DFS240517P00110000 | 2024-05-17 12:01PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 4 | 100 | 109.38% |
| DFS240517P00112000 | 2024-05-07 9:53AM EDT | 112.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 128.13% |
| DFS240517P00113000 | 2024-04-30 10:31AM EDT | 113.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 1 | 119.92% |
| DFS240517P00114000 | 2024-04-22 10:31AM EDT | 114.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | - | 10 | 111.72% |
| DFS240517P00115000 | 2024-05-15 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 2 | 70 | 75.78% |
| DFS240517P00116000 | 2024-05-03 10:50AM EDT | 116.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 95.12% |
| DFS240517P00117000 | 2024-05-10 10:00AM EDT | 117.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 62.89% |
| DFS240517P00118000 | 2024-05-10 12:12PM EDT | 118.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 78.32% |
| DFS240517P00119000 | 2024-05-09 1:05PM EDT | 119.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 69.73% |
| DFS240517P00120000 | 2024-05-16 10:10AM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 249 | 48.05% |
| DFS240517P00121000 | 2024-05-14 12:21PM EDT | 121.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 6 | 1,155 | 52.34% |
| DFS240517P00122000 | 2024-05-14 9:37AM EDT | 122.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 3 | 33 | 53.81% |
| DFS240517P00123000 | 2024-05-16 10:48AM EDT | 123.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 55 | 1,551 | 25.20% |
| DFS240517P00124000 | 2024-05-17 3:36PM EDT | 124.00 | 0.03 | 0.00 | 0.05 | -0.24 | -88.89% | 24 | 151 | 16.80% |
| DFS240517P00125000 | 2024-05-17 3:45PM EDT | 125.00 | 0.05 | 0.00 | 0.30 | -0.59 | -92.19% | 44 | 163 | 18.41% |
| DFS240517P00126000 | 2024-05-17 3:27PM EDT | 126.00 | 0.90 | 0.00 | 2.70 | +0.47 | +109.30% | 7 | 44 | 91.41% |
| DFS240517P00127000 | 2024-05-16 10:06AM EDT | 127.00 | 1.05 | 0.35 | 2.25 | 0.00 | - | 22 | 64 | 49.76% |
| DFS240517P00128000 | 2024-05-16 10:06AM EDT | 128.00 | 1.95 | 0.55 | 4.80 | 0.00 | - | 76 | 29 | 126.76% |
| DFS240517P00129000 | 2024-04-30 11:16AM EDT | 129.00 | 3.70 | 1.60 | 4.10 | 0.00 | - | 1 | 1 | 66.31% |
| DFS240517P00130000 | 2024-05-15 10:50AM EDT | 130.00 | 4.00 | 2.50 | 6.00 | 0.00 | - | 1 | 0 | 120.12% |
| DFS240517P00135000 | 2024-04-19 1:01PM EDT | 135.00 | 9.90 | 8.30 | 11.30 | 0.00 | - | 5 | 0 | 97.27% |
| DFS240517P00140000 | 2024-04-04 3:33PM EDT | 140.00 | 14.70 | 13.20 | 16.10 | 0.00 | - | 2 | 0 | 107.03% |
© 2024 Yahoo. All rights reserved.