Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS260116C00045000 | 2024-03-28 1:36PM EDT | 45.00 | 85.80 | 81.00 | 85.50 | 0.00 | - | 2 | 8 | 71.62% |
| DFS260116C00050000 | 2024-02-21 10:53AM EDT | 50.00 | 74.00 | 74.50 | 79.50 | 0.00 | - | 22 | 23 | 58.91% |
| DFS260116C00065000 | 2024-04-29 3:32PM EDT | 65.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS260116C00070000 | 2024-02-08 1:47PM EDT | 70.00 | 42.00 | 52.50 | 57.50 | 0.00 | - | 1 | 4 | 42.07% |
| DFS260116C00075000 | 2024-01-19 2:55PM EDT | 75.00 | 30.40 | 41.00 | 42.10 | 0.00 | - | 5 | 17 | 0.00% |
| DFS260116C00080000 | 2024-01-26 3:18PM EDT | 80.00 | 33.80 | 45.60 | 50.40 | 0.00 | - | 1 | 3 | 42.78% |
| DFS260116C00085000 | 2024-01-22 11:15AM EDT | 85.00 | 26.50 | 43.00 | 45.60 | 0.00 | - | 1 | 12 | 39.20% |
| DFS260116C00090000 | 2024-01-25 3:07PM EDT | 90.00 | 25.38 | 38.00 | 42.90 | 0.00 | - | 1 | 17 | 40.58% |
| DFS260116C00095000 | 2024-04-22 2:06PM EDT | 95.00 | 41.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS260116C00100000 | 2024-02-27 2:00PM EDT | 100.00 | 33.80 | 38.50 | 42.60 | 0.00 | - | 1 | 22 | 51.35% |
| DFS260116C00105000 | 2024-03-01 10:55AM EDT | 105.00 | 29.50 | 36.70 | 38.60 | 0.00 | - | 1 | 52 | 48.40% |
| DFS260116C00110000 | 2024-03-08 3:04PM EDT | 110.00 | 27.50 | 29.20 | 31.40 | 0.00 | - | 100 | 191 | 39.84% |
| DFS260116C00115000 | 2024-04-15 10:50AM EDT | 115.00 | 24.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DFS260116C00120000 | 2024-02-26 3:06PM EDT | 120.00 | 22.20 | 24.80 | 26.70 | 0.00 | - | 3 | 198 | 39.54% |
| DFS260116C00125000 | 2024-04-23 11:23AM EDT | 125.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DFS260116C00130000 | 2024-04-24 2:32PM EDT | 130.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DFS260116C00135000 | 2024-03-25 11:23AM EDT | 135.00 | 17.10 | 19.40 | 21.10 | 0.00 | - | 1 | 30 | 39.59% |
| DFS260116C00140000 | 2024-03-13 3:19PM EDT | 140.00 | 14.90 | 11.60 | 13.90 | 0.00 | - | 25 | 252 | 30.91% |
| DFS260116C00145000 | 2024-03-12 1:45PM EDT | 145.00 | 12.52 | 10.20 | 13.10 | 0.00 | - | - | 50 | 31.93% |
| DFS260116C00150000 | 2024-02-23 10:42AM EDT | 150.00 | 10.20 | 10.60 | 12.90 | 0.00 | - | 1 | 22 | 33.72% |
| DFS260116C00155000 | 2024-02-26 3:22PM EDT | 155.00 | 8.50 | 9.40 | 11.40 | 0.00 | - | 3 | 3 | 33.25% |
| DFS260116C00160000 | 2024-02-15 11:22AM EDT | 160.00 | 5.30 | 5.00 | 10.00 | 0.00 | - | 27 | 35 | 32.75% |
| DFS260116C00165000 | 2024-02-20 11:46AM EDT | 165.00 | 7.38 | 7.10 | 9.00 | 0.00 | - | 20 | 22 | 32.72% |
| DFS260116C00175000 | 2024-02-21 12:38PM EDT | 175.00 | 5.60 | 4.10 | 7.10 | 0.00 | - | - | 2 | 32.33% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS260116P00045000 | 2023-10-24 2:47PM EDT | 45.00 | 2.55 | 1.20 | 2.00 | 0.00 | - | 1 | 19 | 52.99% |
| DFS260116P00050000 | 2024-02-20 11:32AM EDT | 50.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 53.27% |
| DFS260116P00055000 | 2024-01-29 10:30AM EDT | 55.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DFS260116P00060000 | 2024-02-21 1:00PM EDT | 60.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 55.33% |
| DFS260116P00065000 | 2024-02-20 11:14AM EDT | 65.00 | 1.94 | 0.05 | 4.70 | 0.00 | - | 5 | 11 | 49.32% |
| DFS260116P00070000 | 2024-02-21 10:30AM EDT | 70.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | 2 | 12 | 45.89% |
| DFS260116P00075000 | 2024-03-04 10:30AM EDT | 75.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 4 | 31 | 41.66% |
| DFS260116P00080000 | 2024-02-21 2:33PM EDT | 80.00 | 3.60 | 1.00 | 6.00 | 0.00 | - | 1 | 148 | 40.56% |
| DFS260116P00085000 | 2024-02-09 11:15AM EDT | 85.00 | 7.70 | 2.00 | 7.00 | 0.00 | - | 3 | 20 | 39.19% |
| DFS260116P00090000 | 2024-04-24 10:15AM EDT | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DFS260116P00095000 | 2024-04-25 1:25PM EDT | 95.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DFS260116P00100000 | 2024-04-25 11:36AM EDT | 100.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DFS260116P00105000 | 2024-04-25 11:42AM EDT | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DFS260116P00110000 | 2024-04-25 12:03PM EDT | 110.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DFS260116P00115000 | 2024-03-13 3:19PM EDT | 115.00 | 12.30 | 12.50 | 14.90 | 0.00 | - | 25 | 216 | 30.55% |
| DFS260116P00120000 | 2024-04-23 2:33PM EDT | 120.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DFS260116P00125000 | 2024-02-20 1:29PM EDT | 125.00 | 16.76 | 13.10 | 17.30 | 0.00 | - | 2 | 7 | 25.69% |
| DFS260116P00160000 | 2024-03-19 9:38AM EDT | 160.00 | 41.40 | 36.00 | 41.00 | 0.00 | - | 2 | 2 | 23.10% |
| DFS260116P00165000 | 2024-01-18 10:48AM EDT | 165.00 | 64.00 | 53.30 | 57.20 | 0.00 | - | 1 | 0 | 43.89% |
© 2024 Yahoo. All rights reserved.