Discover Financial Services (DFS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240802C00115000 | 2024-07-02 12:15PM EDT | 115.00 | 18.50 | 25.10 | 29.50 | 0.00 | - | 1 | 0 | 56.25% |
| DFS240802C00120000 | 2024-07-15 12:56PM EDT | 120.00 | 17.57 | 20.10 | 24.50 | 0.00 | - | 1 | 0 | 131.01% |
| DFS240802C00121000 | 2024-07-18 2:14PM EDT | 121.00 | 21.79 | 19.30 | 23.70 | 0.00 | - | 1 | 1 | 67.77% |
| DFS240802C00124000 | 2024-07-23 10:26AM EDT | 124.00 | 17.45 | 16.20 | 20.70 | 0.00 | - | 2 | 0 | 56.25% |
| DFS240802C00127000 | 2024-07-05 1:11PM EDT | 127.00 | 6.90 | 13.40 | 17.80 | 0.00 | - | 1 | 1 | 55.18% |
| DFS240802C00129000 | 2024-07-05 1:11PM EDT | 129.00 | 5.80 | 11.30 | 15.70 | 0.00 | - | 1 | 1 | 96.00% |
| DFS240802C00130000 | 2024-07-19 2:08PM EDT | 130.00 | 13.27 | 10.20 | 14.70 | 0.00 | - | 3 | 10 | 91.55% |
| DFS240802C00132000 | 2024-07-05 1:11PM EDT | 132.00 | 4.40 | 8.30 | 12.50 | 0.00 | - | 1 | 1 | 79.30% |
| DFS240802C00133000 | 2024-07-16 1:07PM EDT | 133.00 | 9.85 | 7.50 | 11.60 | 0.00 | - | 1 | 10 | 76.49% |
| DFS240802C00134000 | 2024-07-26 10:13AM EDT | 134.00 | 9.50 | 6.40 | 10.60 | +2.90 | +43.94% | 6 | 14 | 71.95% |
| DFS240802C00135000 | 2024-07-19 3:40PM EDT | 135.00 | 7.70 | 5.50 | 9.70 | 0.00 | - | 2 | 5 | 68.87% |
| DFS240802C00136000 | 2024-07-01 2:07PM EDT | 136.00 | 3.70 | 4.50 | 8.70 | 0.00 | - | - | 2 | 64.16% |
| DFS240802C00137000 | 2024-07-23 2:29PM EDT | 137.00 | 4.90 | 4.50 | 7.50 | 0.00 | - | 1 | 14 | 56.45% |
| DFS240802C00139000 | 2024-07-24 1:28PM EDT | 139.00 | 3.60 | 2.45 | 6.30 | 0.00 | - | 5 | 11 | 57.45% |
| DFS240802C00140000 | 2024-07-26 3:20PM EDT | 140.00 | 3.52 | 2.50 | 4.60 | -0.08 | -2.22% | 13 | 27 | 42.73% |
| DFS240802C00141000 | 2024-07-26 1:45PM EDT | 141.00 | 2.90 | 1.50 | 4.00 | 0.00 | - | 1 | 4 | 42.36% |
| DFS240802C00142000 | 2024-07-26 3:55PM EDT | 142.00 | 2.28 | 0.95 | 3.40 | -0.32 | -12.31% | 9 | 58 | 41.43% |
| DFS240802C00143000 | 2024-07-26 3:58PM EDT | 143.00 | 1.55 | 1.25 | 1.85 | -0.15 | -8.82% | 26 | 14 | 27.74% |
| DFS240802C00144000 | 2024-07-26 2:38PM EDT | 144.00 | 1.58 | 0.90 | 2.40 | +0.53 | +50.48% | 1 | 7 | 40.23% |
| DFS240802C00145000 | 2024-07-26 3:55PM EDT | 145.00 | 1.00 | 0.10 | 2.15 | +0.05 | +5.26% | 14 | 33 | 41.99% |
| DFS240802C00146000 | 2024-07-26 1:24PM EDT | 146.00 | 1.00 | 0.00 | 0.90 | +0.05 | +5.26% | 6 | 10 | 28.81% |
| DFS240802C00147000 | 2024-07-25 1:23PM EDT | 147.00 | 0.90 | 0.00 | 1.60 | 0.00 | - | - | - | 43.26% |
| DFS240802C00149000 | 2024-07-24 11:02AM EDT | 149.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 28.61% |
| DFS240802C00150000 | 2024-07-26 10:23AM EDT | 150.00 | 0.35 | 0.00 | 1.15 | -1.00 | -74.07% | 6 | 33 | 47.49% |
| DFS240802C00165000 | 2024-07-24 11:50AM EDT | 165.00 | 0.35 | 0.00 | 2.50 | 0.00 | - | 8 | 11 | 93.60% |
| DFS240802C00170000 | 2024-07-18 3:01PM EDT | 170.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 106.06% |
| DFS240802C00175000 | 2024-07-19 1:49PM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 20 | 64.65% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240802P00109000 | 2024-07-22 10:52AM EDT | 109.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 129.59% |
| DFS240802P00110000 | 2024-07-19 11:46AM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 125.98% |
| DFS240802P00112000 | 2024-06-25 1:48PM EDT | 112.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | - | 18 | 133.59% |
| DFS240802P00115000 | 2024-07-10 1:59PM EDT | 115.00 | 1.85 | 0.00 | 0.05 | 0.00 | - | - | 1 | 62.50% |
| DFS240802P00120000 | 2024-07-18 3:15PM EDT | 120.00 | 1.13 | 0.00 | 2.50 | 0.00 | - | 2 | 9 | 108.30% |
| DFS240802P00121000 | 2024-07-24 1:20PM EDT | 121.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 99.80% |
| DFS240802P00122000 | 2024-07-05 10:32AM EDT | 122.00 | 2.30 | 0.00 | 0.70 | 0.00 | - | 4 | 0 | 72.07% |
| DFS240802P00123000 | 2024-06-27 11:05AM EDT | 123.00 | 4.25 | 0.00 | 2.15 | 0.00 | - | - | 1 | 92.43% |
| DFS240802P00124000 | 2024-07-15 10:07AM EDT | 124.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 88.72% |
| DFS240802P00125000 | 2024-07-26 12:23PM EDT | 125.00 | 1.06 | 0.00 | 1.30 | +0.96 | +960.00% | 1 | 4 | 73.39% |
| DFS240802P00126000 | 2024-07-22 3:09PM EDT | 126.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 59.86% |
| DFS240802P00127000 | 2024-07-15 1:23PM EDT | 127.00 | 1.18 | 0.00 | 2.00 | 0.00 | - | 3 | 4 | 75.78% |
| DFS240802P00129000 | 2024-07-15 1:23PM EDT | 129.00 | 1.70 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 68.41% |
| DFS240802P00130000 | 2024-07-26 12:23PM EDT | 130.00 | 1.10 | 0.00 | 1.30 | +0.62 | +129.17% | 1 | 4 | 56.40% |
| DFS240802P00131000 | 2024-07-22 10:35AM EDT | 131.00 | 0.50 | 0.00 | 1.70 | 0.00 | - | - | 1 | 57.72% |
| DFS240802P00132000 | 2024-07-17 9:30AM EDT | 132.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | - | 5 | 51.81% |
| DFS240802P00133000 | 2024-07-26 3:20PM EDT | 133.00 | 0.06 | 0.00 | 2.20 | -0.25 | -80.65% | 4 | 14 | 55.42% |
| DFS240802P00134000 | 2024-07-24 11:45AM EDT | 134.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 41 | 84 | 64.55% |
| DFS240802P00135000 | 2024-07-24 11:54AM EDT | 135.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 254 | 250 | 61.77% |
| DFS240802P00136000 | 2024-07-24 11:42AM EDT | 136.00 | 0.60 | 0.00 | 2.05 | 0.00 | - | 276 | 276 | 58.77% |
| DFS240802P00137000 | 2024-07-25 3:47PM EDT | 137.00 | 0.30 | 0.00 | 2.25 | -0.25 | -45.45% | 1 | 15 | 57.03% |
| DFS240802P00138000 | 2024-07-25 1:47PM EDT | 138.00 | 0.45 | 0.15 | 1.20 | -0.20 | -30.77% | 5 | 13 | 36.77% |
| DFS240802P00139000 | 2024-07-26 3:33PM EDT | 139.00 | 0.70 | 0.45 | 1.15 | -0.35 | -33.33% | 1 | 26 | 31.57% |
| DFS240802P00140000 | 2024-07-26 3:04PM EDT | 140.00 | 0.90 | 0.85 | 1.30 | -0.45 | -33.33% | 10 | 16 | 29.03% |
| DFS240802P00141000 | 2024-07-24 10:02AM EDT | 141.00 | 3.40 | 0.20 | 2.35 | 0.00 | - | 1 | 1 | 37.70% |
| DFS240802P00142000 | 2024-07-26 3:36PM EDT | 142.00 | 1.68 | 0.05 | 2.95 | -0.32 | -16.00% | 7 | 6 | 39.38% |
| DFS240802P00143000 | 2024-07-24 11:33AM EDT | 143.00 | 2.20 | 1.05 | 3.50 | -1.70 | -43.59% | 1 | 1 | 39.75% |
| DFS240802P00144000 | 2024-07-25 10:27AM EDT | 144.00 | 3.20 | 1.60 | 4.10 | 0.00 | - | - | - | 40.11% |
| DFS240802P00145000 | 2024-07-26 12:38PM EDT | 145.00 | 3.20 | 2.15 | 3.70 | -2.60 | -44.83% | 1 | 1 | 26.07% |
© 2024 Yahoo. All rights reserved.