New Zealand markets closed

Discover Financial Services (DFS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.81-1.50 (-1.21%)
At close: 04:00PM EDT
123.49 +0.68 (+0.55%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DFS240524C001110002024-05-16 9:45AM EDT111.0015.730.000.000.00-100.00%
DFS240524C001130002024-04-30 10:00AM EDT113.0014.850.000.000.00--00.00%
DFS240524C001170002024-05-10 11:08AM EDT117.007.020.000.000.00--00.00%
DFS240524C001200002024-05-21 3:04PM EDT120.004.600.000.000.00-3600.00%
DFS240524C001210002024-04-18 10:04AM EDT121.005.302.505.300.00--4114.16%
DFS240524C001220002024-05-23 2:08PM EDT122.000.450.000.000.00-5300.00%
DFS240524C001240002024-05-23 1:38PM EDT124.000.100.000.000.00-1206.25%
DFS240524C001250002024-05-23 2:01PM EDT125.000.050.000.000.00-3012.50%
DFS240524C001260002024-05-23 2:18PM EDT126.000.050.000.000.00-32012.50%
DFS240524C001270002024-05-23 2:26PM EDT127.000.040.000.000.00-6012.50%
DFS240524C001280002024-05-21 3:25PM EDT128.000.110.000.000.00-9025.00%
DFS240524C001290002024-05-21 10:44AM EDT129.000.050.000.000.00-4025.00%
DFS240524C001300002024-05-22 2:49PM EDT130.000.060.000.000.00-1025.00%
DFS240524C001310002024-05-22 12:45PM EDT131.000.050.000.000.00-4025.00%
DFS240524C001320002024-05-20 12:04PM EDT132.000.050.000.000.00-3025.00%
DFS240524C001330002024-05-23 3:50PM EDT133.000.010.000.000.00-1025.00%
DFS240524C001340002024-05-14 12:13PM EDT134.000.110.000.000.00-6050.00%
DFS240524C001350002024-05-21 11:38AM EDT135.000.010.000.000.00-3050.00%
DFS240524C001360002024-05-22 12:30PM EDT136.000.010.000.000.00-1050.00%
DFS240524C001370002024-05-09 9:43AM EDT137.000.100.000.000.00-1050.00%
DFS240524C001380002024-05-21 11:34AM EDT138.000.010.000.000.00-2050.00%
DFS240524C001390002024-04-30 3:42PM EDT139.000.390.000.000.00--050.00%
DFS240524C001400002024-05-16 3:50PM EDT140.000.050.000.000.00--050.00%
DFS240524C001410002024-05-21 11:28AM EDT141.000.010.000.000.00-5050.00%
DFS240524C001420002024-05-21 11:30AM EDT142.000.010.000.000.00-17050.00%
DFS240524C001440002024-05-14 3:50PM EDT144.000.050.000.000.00--050.00%
DFS240524C001450002024-05-14 3:13PM EDT145.000.050.000.000.00-14050.00%
DFS240524C001500002024-05-13 3:48PM EDT150.000.050.000.000.00-20050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DFS240524P000900002024-04-29 3:27PM EDT90.000.250.000.000.00-16050.00%
DFS240524P001000002024-04-30 3:38PM EDT100.000.100.000.000.00-4050.00%
DFS240524P001050002024-05-15 9:35AM EDT105.000.050.000.000.00-10050.00%
DFS240524P001060002024-05-15 9:53AM EDT106.000.050.000.000.00--050.00%
DFS240524P001070002024-05-15 10:20AM EDT107.000.050.000.000.00--050.00%
DFS240524P001080002024-04-25 10:16AM EDT108.000.250.000.000.00--050.00%
DFS240524P001090002024-05-16 10:53AM EDT109.000.050.000.000.00-7050.00%
DFS240524P001100002024-05-17 9:36AM EDT110.000.050.000.000.00-11050.00%
DFS240524P001110002024-05-17 9:40AM EDT111.000.050.000.000.00-10050.00%
DFS240524P001120002024-05-17 9:49AM EDT112.000.050.000.000.00-1050.00%
DFS240524P001130002024-05-09 12:41PM EDT113.000.150.000.000.00-4050.00%
DFS240524P001140002024-05-15 10:25AM EDT114.000.050.000.000.00--025.00%
DFS240524P001150002024-05-23 2:27PM EDT115.000.050.000.000.00-4025.00%
DFS240524P001160002024-05-14 11:39AM EDT116.000.170.000.000.00-1025.00%
DFS240524P001170002024-05-17 11:23AM EDT117.000.050.000.000.00-1025.00%
DFS240524P001180002024-05-20 9:39AM EDT118.000.050.000.000.00-6025.00%
DFS240524P001190002024-05-23 2:53PM EDT119.000.050.000.000.00-4012.50%
DFS240524P001200002024-05-23 2:26PM EDT120.000.250.000.000.00-3012.50%
DFS240524P001210002024-05-23 2:37PM EDT121.000.400.000.000.00-6406.25%
DFS240524P001220002024-05-23 3:12PM EDT122.000.650.000.000.00-103.13%
DFS240524P001230002024-05-23 3:59PM EDT123.000.730.000.000.00-5700.00%
DFS240524P001240002024-05-23 11:21AM EDT124.001.160.000.000.00-2500.00%
DFS240524P001250002024-05-23 10:57AM EDT125.002.300.000.000.00-200.00%
DFS240524P001260002024-04-29 11:02AM EDT126.002.900.000.000.00-200.00%
DFS240524P001270002024-05-21 9:56AM EDT127.002.570.000.000.00-500.00%
DFS240524P001280002024-05-17 3:38PM EDT128.003.500.000.000.00-400.00%
DFS240524P001290002024-05-10 2:03PM EDT129.006.400.000.000.00--00.00%
DFS240524P001300002024-05-22 12:47PM EDT130.004.920.000.000.00-100.00%
DFS240524P001310002024-05-22 3:00PM EDT131.005.800.000.000.00-3100.00%
DFS240524P001340002024-05-22 3:00PM EDT134.008.800.000.000.00-3100.00%
DFS240524P001350002024-04-16 2:39PM EDT135.0016.578.3012.500.00-20128.32%