Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS250117C00045000 | 2024-01-10 4:01PM EDT | 45.00 | 66.48 | 62.80 | 65.50 | 0.00 | - | 4 | 12 | 0.00% |
| DFS250117C00050000 | 2024-01-12 12:15PM EDT | 50.00 | 58.85 | 57.80 | 60.60 | 0.00 | - | 1 | 8 | 0.00% |
| DFS250117C00055000 | 2023-05-22 9:42AM EDT | 55.00 | 48.80 | 60.50 | 65.50 | 0.00 | - | 11 | 3 | 0.00% |
| DFS250117C00060000 | 2024-01-17 10:55AM EDT | 60.00 | 49.50 | 50.10 | 54.20 | 0.00 | - | 4 | 4 | 0.00% |
| DFS250117C00065000 | 2023-08-24 2:21PM EDT | 65.00 | 29.70 | 27.00 | 27.90 | 0.00 | - | 2 | 3 | 0.00% |
| DFS250117C00070000 | 2024-02-16 3:17PM EDT | 70.00 | 43.00 | 49.50 | 53.80 | 0.00 | - | 2 | 32 | 33.45% |
| DFS250117C00075000 | 2023-11-27 3:20PM EDT | 75.00 | 18.10 | 38.70 | 42.50 | 0.00 | - | 4 | 6 | 0.00% |
| DFS250117C00080000 | 2024-04-16 10:27AM EDT | 80.00 | 40.20 | 43.20 | 48.00 | 0.00 | - | 1 | 80 | 55.63% |
| DFS250117C00082500 | 2024-04-16 3:46PM EDT | 82.50 | 40.00 | 41.20 | 45.90 | 0.00 | - | 15 | 61 | 54.58% |
| DFS250117C00085000 | 2024-02-23 10:41AM EDT | 85.00 | 39.70 | 41.60 | 46.50 | 0.00 | - | 2 | 50 | 54.47% |
| DFS250117C00087500 | 2024-01-19 3:19PM EDT | 87.50 | 17.80 | 28.10 | 30.80 | 0.00 | - | 7 | 18 | 0.00% |
| DFS250117C00090000 | 2024-03-27 3:25PM EDT | 90.00 | 40.23 | 38.50 | 43.00 | 0.00 | - | 3 | 44 | 55.17% |
| DFS250117C00092500 | 2024-02-20 2:13PM EDT | 92.50 | 38.00 | 36.70 | 41.40 | 0.00 | - | 3 | 72 | 55.01% |
| DFS250117C00095000 | 2024-04-16 3:24PM EDT | 95.00 | 30.54 | 30.60 | 34.60 | 0.00 | - | 4 | 85 | 45.34% |
| DFS250117C00097500 | 2024-04-17 12:49PM EDT | 97.50 | 28.70 | 29.00 | 32.60 | 0.00 | - | 2 | 56 | 44.31% |
| DFS250117C00100000 | 2024-04-26 3:47PM EDT | 100.00 | 31.98 | 26.60 | 30.70 | 0.00 | - | 1 | 618 | 43.51% |
| DFS250117C00105000 | 2024-04-23 11:33AM EDT | 105.00 | 29.50 | 23.30 | 26.90 | 0.00 | - | 2 | 216 | 41.57% |
| DFS250117C00110000 | 2024-04-17 1:56PM EDT | 110.00 | 20.20 | 19.70 | 24.00 | 0.00 | - | 4 | 147 | 41.67% |
| DFS250117C00115000 | 2024-03-28 11:55AM EDT | 115.00 | 24.39 | 20.60 | 22.70 | 0.00 | - | 1 | 112 | 45.23% |
| DFS250117C00120000 | 2024-04-01 3:27PM EDT | 120.00 | 19.27 | 14.60 | 15.80 | 0.00 | - | 1 | 101 | 34.03% |
| DFS250117C00125000 | 2024-05-01 2:20PM EDT | 125.00 | 13.10 | 11.40 | 13.10 | -1.85 | -12.37% | 7 | 176 | 33.01% |
| DFS250117C00130000 | 2024-05-01 2:52PM EDT | 130.00 | 10.60 | 8.20 | 10.80 | -2.00 | -15.87% | 16 | 263 | 32.30% |
| DFS250117C00135000 | 2024-04-30 2:02PM EDT | 135.00 | 10.00 | 7.10 | 8.70 | 0.00 | - | 3 | 169 | 31.42% |
| DFS250117C00140000 | 2024-04-29 11:10AM EDT | 140.00 | 8.11 | 5.80 | 6.90 | 0.00 | - | 1 | 164 | 30.61% |
| DFS250117C00145000 | 2024-04-24 12:28PM EDT | 145.00 | 7.50 | 4.20 | 5.80 | 0.00 | - | 4 | 126 | 31.00% |
| DFS250117C00150000 | 2024-05-01 3:20PM EDT | 150.00 | 4.10 | 3.60 | 4.30 | -2.30 | -35.94% | 802 | 851 | 29.69% |
| DFS250117C00155000 | 2024-04-16 10:24AM EDT | 155.00 | 2.78 | 2.40 | 3.40 | 0.00 | - | 15 | 139 | 29.49% |
| DFS250117C00160000 | 2024-03-28 3:45PM EDT | 160.00 | 4.00 | 2.60 | 3.40 | 0.00 | - | 2 | 50 | 31.88% |
| DFS250117C00165000 | 2024-03-08 1:54PM EDT | 165.00 | 0.90 | 1.75 | 2.55 | 0.00 | - | 1 | 12 | 31.03% |
| DFS250117C00170000 | 2024-02-20 3:12PM EDT | 170.00 | 2.50 | 0.15 | 2.45 | 0.00 | - | 37 | 50 | 32.67% |
| DFS250117C00175000 | 2024-04-09 1:34PM EDT | 175.00 | 1.20 | 0.20 | 2.40 | 0.00 | - | 2 | 91 | 34.39% |
| DFS250117C00180000 | 2024-03-13 2:19PM EDT | 180.00 | 0.80 | 0.05 | 2.50 | 0.00 | - | 4 | 4 | 36.63% |
| DFS250117C00185000 | 2024-03-21 2:05PM EDT | 185.00 | 0.70 | 0.45 | 0.80 | 0.00 | - | 56 | 57 | 29.22% |
| DFS250117C00190000 | 2024-03-28 1:18PM EDT | 190.00 | 0.85 | 0.05 | 2.55 | 0.00 | - | 6 | 6 | 40.30% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS250117P00045000 | 2024-04-19 3:23PM EDT | 45.00 | 0.15 | 0.05 | 2.15 | 0.00 | - | 1 | 296 | 75.34% |
| DFS250117P00047500 | 2023-09-11 3:15PM EDT | 47.50 | 1.15 | 0.65 | 1.40 | 0.00 | - | 1 | 26 | 70.61% |
| DFS250117P00050000 | 2024-02-27 4:56PM EDT | 50.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 94 | 56.20% |
| DFS250117P00055000 | 2024-04-10 9:32AM EDT | 55.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 36 | 61.79% |
| DFS250117P00060000 | 2024-05-01 10:00AM EDT | 60.00 | 0.33 | 0.05 | 0.80 | +0.08 | +32.00% | 7 | 148 | 52.27% |
| DFS250117P00065000 | 2024-04-23 1:23PM EDT | 65.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 5 | 440 | 47.19% |
| DFS250117P00070000 | 2024-04-23 3:36PM EDT | 70.00 | 0.48 | 0.00 | 1.25 | 0.00 | - | 1 | 134 | 47.00% |
| DFS250117P00075000 | 2024-04-29 1:55PM EDT | 75.00 | 0.67 | 0.00 | 0.95 | 0.00 | - | 11 | 930 | 39.58% |
| DFS250117P00080000 | 2024-04-25 9:49AM EDT | 80.00 | 0.90 | 0.50 | 1.30 | 0.00 | - | 8 | 233 | 38.11% |
| DFS250117P00082500 | 2024-02-07 12:37PM EDT | 82.50 | 4.00 | 0.95 | 1.80 | 0.00 | - | 1 | 231 | 39.27% |
| DFS250117P00085000 | 2024-04-18 12:13PM EDT | 85.00 | 1.65 | 0.95 | 1.80 | 0.00 | - | 3 | 129 | 37.01% |
| DFS250117P00087500 | 2024-04-18 12:22PM EDT | 87.50 | 1.85 | 0.20 | 3.70 | 0.00 | - | 14 | 193 | 44.22% |
| DFS250117P00090000 | 2024-04-18 12:22PM EDT | 90.00 | 2.25 | 0.50 | 4.00 | 0.00 | - | 11 | 908 | 42.96% |
| DFS250117P00092500 | 2024-04-18 12:13PM EDT | 92.50 | 2.58 | 0.15 | 2.80 | 0.00 | - | 4 | 286 | 35.34% |
| DFS250117P00095000 | 2024-05-01 11:37AM EDT | 95.00 | 1.73 | 1.75 | 2.65 | -0.29 | -14.36% | 2 | 200 | 32.40% |
| DFS250117P00097500 | 2024-03-14 11:08AM EDT | 97.50 | 3.00 | 1.60 | 5.80 | 0.00 | - | 20 | 110 | 41.90% |
| DFS250117P00100000 | 2024-04-10 2:06PM EDT | 100.00 | 3.50 | 1.65 | 5.00 | 0.00 | - | 2 | 215 | 36.55% |
| DFS250117P00105000 | 2024-04-23 3:56PM EDT | 105.00 | 3.85 | 2.50 | 6.20 | 0.00 | - | 1 | 122 | 35.24% |
| DFS250117P00110000 | 2024-04-24 2:45PM EDT | 110.00 | 4.50 | 3.70 | 8.00 | 0.00 | - | 10 | 238 | 35.03% |
| DFS250117P00115000 | 2024-04-12 3:02PM EDT | 115.00 | 8.70 | 6.30 | 8.00 | 0.00 | - | 1 | 308 | 29.41% |
| DFS250117P00120000 | 2024-04-12 3:33PM EDT | 120.00 | 11.10 | 8.90 | 10.00 | 0.00 | - | 1 | 53 | 28.57% |
| DFS250117P00125000 | 2024-04-24 10:15AM EDT | 125.00 | 9.30 | 11.10 | 12.10 | 0.00 | - | 1 | 44 | 27.20% |
| DFS250117P00130000 | 2024-04-18 3:57PM EDT | 130.00 | 13.50 | 13.60 | 14.60 | -1.20 | -8.16% | 4 | 16 | 26.01% |
| DFS250117P00135000 | 2024-03-01 1:08PM EDT | 135.00 | 18.80 | 12.60 | 13.60 | 0.00 | - | 2 | 55 | 14.52% |
| DFS250117P00140000 | 2024-03-22 3:58PM EDT | 140.00 | 18.50 | 18.00 | 21.80 | 0.00 | - | 8 | 9 | 26.70% |
| DFS250117P00145000 | 2023-05-22 9:42AM EDT | 145.00 | 45.20 | 30.10 | 32.60 | 0.00 | - | 11 | 5 | 44.75% |
| DFS250117P00150000 | 2024-02-29 2:16PM EDT | 150.00 | 29.20 | 20.00 | 23.90 | 0.00 | - | 1 | 14 | 0.00% |
| DFS250117P00160000 | 2023-02-06 11:45AM EDT | 160.00 | 43.51 | 48.30 | 50.70 | 0.00 | - | 10 | 5 | 58.51% |
| DFS250117P00170000 | 2023-02-27 11:18AM EDT | 170.00 | 56.65 | 72.90 | 74.60 | 0.00 | - | - | 0 | 98.36% |
| DFS250117P00175000 | 2023-08-22 1:06PM EDT | 175.00 | 86.10 | 86.50 | 88.60 | 0.00 | - | 20 | 0 | 122.08% |
© 2024 Yahoo. All rights reserved.