UK markets closed
NIKKEI 225
38,570.76 +88.65 (+0.23%) HANG SENG
18,430.39 +514.84 (+2.87%) CRUDE OIL
81.47 -0.10 (-0.12%) GOLD FUTURES
2,342.70 -4.20 (-0.18%) DOW
38,834.86 +56.76 (+0.15%) Bitcoin GBP
51,054.21 +356.70 (+0.70%)
Discover Financial Services (DFS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621C00045000 | 2023-10-04 11:55AM EDT | 45.00 | 42.80 | 42.80 | 43.80 | 0.00 | - | - | 1 | 0.00% |
| DFS240621C00050000 | 2023-11-03 10:15AM EDT | 50.00 | 37.65 | 45.90 | 46.90 | 0.00 | - | 7 | 7 | 0.00% |
| DFS240621C00060000 | 2023-08-22 11:44AM EDT | 60.00 | 32.55 | 29.50 | 30.40 | 0.00 | - | - | 5 | 0.00% |
| DFS240621C00065000 | 2023-10-23 10:24AM EDT | 65.00 | 20.94 | 22.20 | 25.20 | 0.00 | - | - | 9 | 0.00% |
| DFS240621C00070000 | 2024-05-21 3:05PM EDT | 70.00 | 55.50 | 54.80 | 58.70 | 0.00 | - | 115 | 1 | 493.56% |
| DFS240621C00075000 | 2024-05-22 2:01PM EDT | 75.00 | 50.68 | 49.80 | 53.70 | 0.00 | - | 2 | 12 | 446.29% |
| DFS240621C00080000 | 2024-06-10 2:25PM EDT | 80.00 | 45.00 | 44.80 | 48.70 | 0.00 | - | 3 | 3 | 401.76% |
| DFS240621C00082500 | 2023-12-19 11:48AM EDT | 82.50 | 27.90 | 16.40 | 18.60 | 0.00 | - | 1 | 5 | 0.00% |
| DFS240621C00085000 | 2024-05-21 3:05PM EDT | 85.00 | 40.10 | 39.80 | 43.80 | 0.00 | - | 140 | 0 | 365.23% |
| DFS240621C00090000 | 2024-05-21 3:04PM EDT | 90.00 | 35.40 | 34.50 | 39.10 | 0.00 | - | 115 | 6 | 339.75% |
| DFS240621C00092500 | 2024-05-21 3:05PM EDT | 92.50 | 32.90 | 32.00 | 36.60 | 0.00 | - | 75 | 0 | 319.43% |
| DFS240621C00095000 | 2024-05-21 3:05PM EDT | 95.00 | 30.20 | 29.50 | 34.10 | 0.00 | - | 576 | 0 | 299.51% |
| DFS240621C00097500 | 2024-05-21 3:05PM EDT | 97.50 | 27.50 | 27.00 | 31.60 | 0.00 | - | 100 | 1 | 279.98% |
| DFS240621C00100000 | 2024-05-22 9:33AM EDT | 100.00 | 25.20 | 24.50 | 29.10 | 0.00 | - | 2 | 2 | 260.64% |
| DFS240621C00105000 | 2024-05-21 3:04PM EDT | 105.00 | 19.60 | 19.50 | 24.00 | 0.00 | - | 300 | 1 | 218.95% |
| DFS240621C00110000 | 2024-06-18 10:34AM EDT | 110.00 | 15.30 | 14.50 | 18.90 | +3.30 | +27.50% | 3 | 176 | 178.47% |
| DFS240621C00115000 | 2024-06-17 11:58AM EDT | 115.00 | 9.26 | 9.50 | 14.20 | 0.00 | - | 21 | 332 | 150.78% |
| DFS240621C00118000 | 2024-06-17 12:36PM EDT | 118.00 | 6.72 | 6.90 | 11.00 | 0.00 | - | 1 | 1 | 122.07% |
| DFS240621C00119000 | 2024-06-17 12:37PM EDT | 119.00 | 5.82 | 5.90 | 10.00 | 0.00 | - | 2 | 2 | 114.31% |
| DFS240621C00120000 | 2024-06-17 2:57PM EDT | 120.00 | 5.43 | 4.90 | 8.00 | 0.00 | - | 1 | 459 | 78.32% |
| DFS240621C00121000 | 2024-06-14 3:57PM EDT | 121.00 | 1.85 | 4.00 | 8.20 | 0.00 | - | 2 | 5 | 103.66% |
| DFS240621C00122000 | 2024-06-18 9:42AM EDT | 122.00 | 4.30 | 2.95 | 7.10 | +0.50 | +13.16% | 2 | 16 | 92.92% |
| DFS240621C00123000 | 2024-06-18 3:40PM EDT | 123.00 | 3.64 | 2.00 | 6.00 | +0.54 | +17.42% | 6 | 11 | 82.08% |
| DFS240621C00124000 | 2024-06-18 9:33AM EDT | 124.00 | 2.40 | 1.05 | 5.30 | +0.55 | +29.73% | 1 | 35 | 80.42% |
| DFS240621C00125000 | 2024-06-18 3:59PM EDT | 125.00 | 2.25 | 0.15 | 4.20 | +1.20 | +114.29% | 49 | 379 | 68.95% |
| DFS240621C00126000 | 2024-06-18 3:39PM EDT | 126.00 | 1.40 | 1.25 | 1.85 | +0.50 | +55.56% | 2,030 | 36 | 29.15% |
| DFS240621C00127000 | 2024-06-18 3:51PM EDT | 127.00 | 0.70 | 0.70 | 0.90 | +0.34 | +94.44% | 116 | 145 | 20.36% |
| DFS240621C00128000 | 2024-06-18 3:53PM EDT | 128.00 | 0.35 | 0.35 | 0.65 | +0.10 | +40.00% | 37 | 59 | 23.93% |
| DFS240621C00129000 | 2024-06-17 11:57AM EDT | 129.00 | 0.12 | 0.10 | 0.65 | 0.00 | - | 5 | 27 | 31.49% |
| DFS240621C00130000 | 2024-06-18 2:24PM EDT | 130.00 | 0.12 | 0.00 | 0.20 | -0.01 | -7.69% | 14 | 1,324 | 24.32% |
| DFS240621C00131000 | 2024-06-18 11:04AM EDT | 131.00 | 0.10 | 0.00 | 0.50 | -0.21 | -67.74% | 2 | 4 | 40.14% |
| DFS240621C00132000 | 2024-05-31 10:21AM EDT | 132.00 | 0.06 | 0.00 | 0.20 | -0.04 | -40.00% | 1 | 5 | 34.28% |
| DFS240621C00133000 | 2024-06-18 3:30PM EDT | 133.00 | 0.05 | 0.00 | 0.40 | -0.02 | -28.57% | 1 | 4 | 47.66% |
| DFS240621C00134000 | 2024-06-18 12:56PM EDT | 134.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 2 | 52.73% |
| DFS240621C00135000 | 2024-06-18 12:36PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,983 | 41.21% |
| DFS240621C00138000 | 2024-06-17 11:47AM EDT | 138.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 58.69% |
| DFS240621C00140000 | 2024-06-14 2:35PM EDT | 140.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 840 | 53.13% |
| DFS240621C00145000 | 2024-06-10 12:20PM EDT | 145.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 122 | 84.57% |
| DFS240621C00150000 | 2024-06-03 9:47AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 131 | 83.59% |
| DFS240621C00155000 | 2024-04-17 3:01PM EDT | 155.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 110.94% |
| DFS240621C00160000 | 2024-06-05 3:36PM EDT | 160.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 151.95% |
| DFS240621C00165000 | 2024-04-24 1:14PM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 122.66% |
| DFS240621C00170000 | 2024-02-29 10:32AM EDT | 170.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 1 | 4 | 166.80% |
| DFS240621C00175000 | 2024-02-21 10:30AM EDT | 175.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 180.08% |
| DFS240621C00180000 | 2024-03-12 12:45PM EDT | 180.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 165.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621P00045000 | 2024-02-26 11:03AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| DFS240621P00050000 | 2024-05-10 10:28AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 126 | 375.00% |
| DFS240621P00055000 | 2024-05-01 12:50PM EDT | 55.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 382.81% |
| DFS240621P00060000 | 2024-03-19 12:02PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 435.16% |
| DFS240621P00065000 | 2024-04-10 9:35AM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 72 | 393.36% |
| DFS240621P00070000 | 2024-04-11 10:07AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 244 | 437.11% |
| DFS240621P00075000 | 2024-04-16 11:07AM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 177 | 394.14% |
| DFS240621P00080000 | 2024-05-01 12:40PM EDT | 80.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 14 | 199 | 210.94% |
| DFS240621P00082500 | 2024-05-29 3:08PM EDT | 82.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 103 | 267.58% |
| DFS240621P00085000 | 2024-04-15 9:30AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 175 | 50.00% |
| DFS240621P00087500 | 2024-04-18 9:34AM EDT | 87.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 127 | 296.88% |
| DFS240621P00090000 | 2024-04-26 1:24PM EDT | 90.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 371 | 218.16% |
| DFS240621P00092500 | 2024-05-13 3:43PM EDT | 92.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 0 | 150.00% |
| DFS240621P00095000 | 2024-04-22 3:16PM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DFS240621P00097500 | 2024-06-04 11:41AM EDT | 97.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 30 | 225.29% |
| DFS240621P00100000 | 2024-06-07 2:03PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 353 | 116.80% |
| DFS240621P00105000 | 2024-06-17 2:00PM EDT | 105.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 497 | 95.31% |
| DFS240621P00110000 | 2024-06-18 1:52PM EDT | 110.00 | 0.06 | 0.00 | 0.25 | +0.05 | +500.00% | 4 | 273 | 86.72% |
| DFS240621P00111000 | 2024-06-11 9:38AM EDT | 111.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 7 | 137.99% |
| DFS240621P00113000 | 2024-06-17 12:37PM EDT | 113.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 9 | 22 | 79.88% |
| DFS240621P00115000 | 2024-06-18 3:37PM EDT | 115.00 | 0.10 | 0.00 | 0.20 | +0.07 | +233.33% | 2 | 190 | 61.13% |
| DFS240621P00116000 | 2024-06-17 10:57AM EDT | 116.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 56.64% |
| DFS240621P00117000 | 2024-06-18 2:25PM EDT | 117.00 | 0.05 | 0.00 | 0.20 | -0.09 | -64.29% | 22 | 18 | 52.15% |
| DFS240621P00118000 | 2024-06-18 3:18PM EDT | 118.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 58 | 31 | 55.37% |
| DFS240621P00119000 | 2024-06-18 3:50PM EDT | 119.00 | 0.05 | 0.00 | 0.20 | -0.35 | -87.50% | 19 | 48 | 50.39% |
| DFS240621P00120000 | 2024-06-18 3:40PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 47 | 3,662 | 45.31% |
| DFS240621P00121000 | 2024-06-17 3:47PM EDT | 121.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 46 | 71 | 51.12% |
| DFS240621P00122000 | 2024-06-18 1:13PM EDT | 122.00 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 10 | 53 | 34.96% |
| DFS240621P00123000 | 2024-06-18 10:40AM EDT | 123.00 | 0.20 | 0.00 | 0.25 | -0.25 | -55.56% | 20 | 32 | 31.74% |
| DFS240621P00125000 | 2024-06-18 12:05PM EDT | 125.00 | 0.35 | 0.15 | 0.70 | -0.58 | -62.37% | 8 | 95 | 32.23% |
| DFS240621P00128000 | 2024-06-14 3:40PM EDT | 128.00 | 6.01 | 0.95 | 1.95 | 0.00 | - | - | 4 | 29.25% |
| DFS240621P00130000 | 2024-06-14 12:18PM EDT | 130.00 | 7.77 | 1.80 | 4.30 | 0.00 | - | 1 | 82 | 53.13% |
| DFS240621P00135000 | 2024-05-21 10:15AM EDT | 135.00 | 10.82 | 6.10 | 10.40 | 0.00 | - | 4 | 1 | 114.94% |
| DFS240621P00140000 | 2023-07-13 10:38AM EDT | 140.00 | 22.40 | 35.40 | 38.50 | 0.00 | - | - | 1 | 629.64% |
| DFS240621P00145000 | 2023-07-14 11:45AM EDT | 145.00 | 28.30 | 40.10 | 44.00 | 0.00 | - | - | 1 | 665.97% |
| DFS240621P00185000 | 2024-05-22 3:53PM EDT | 185.00 | 61.11 | 56.30 | 60.20 | 0.00 | - | - | 0 | 198.44% |
| DFS240621P00190000 | 2024-05-22 3:53PM EDT | 190.00 | 66.08 | 61.30 | 65.20 | 0.00 | - | - | 2 | 209.77% |
© 2024 Yahoo. All rights reserved.