New Zealand markets closed

Discover Financial Services (DFS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.45-2.35 (-2.01%)
At close: 04:00PM EST
114.45 0.00 (0.00%)
After hours: 07:44PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DFS220128C001080002022-01-20 3:37PM EST108.0010.197.808.200.00---69.82%
DFS220128C001090002021-12-20 3:28PM EST109.005.805.907.200.00--354.10%
DFS220128C001110002022-01-19 2:30PM EST111.009.224.605.100.00-21453.27%
DFS220128C001130002022-01-20 10:56AM EST113.007.303.304.200.00-2451.05%
DFS220128C001140002022-01-03 11:37AM EST114.006.302.703.200.00-2250.83%
DFS220128C001150002022-01-21 1:15PM EST115.002.552.202.50-9.85-79.44%61447.14%
DFS220128C001160002022-01-21 3:55PM EST116.001.851.702.15-0.98-34.63%381048.51%
DFS220128C001170002022-01-21 2:20PM EST117.001.451.151.70-3.05-67.78%251247.17%
DFS220128C001180002022-01-21 2:42PM EST118.001.001.052.10-2.40-70.59%3261850.88%
DFS220128C001190002022-01-21 1:56PM EST119.000.670.751.30-2.48-78.73%1131551.12%
DFS220128C001200002022-01-21 3:29PM EST120.000.500.500.80-1.25-71.43%385745.41%
DFS220128C001210002022-01-21 11:38AM EST121.000.600.400.75-0.95-61.29%53248.73%
DFS220128C001220002022-01-21 3:25PM EST122.000.200.250.55-0.75-78.95%64147.61%
DFS220128C001230002022-01-21 10:42AM EST123.000.450.150.45-0.80-64.00%409148.49%
DFS220128C001240002022-01-21 3:17PM EST124.000.150.100.30-0.37-71.15%62246.78%
DFS220128C001250002022-01-21 2:10PM EST125.000.180.050.20-0.14-43.75%95945.51%
DFS220128C001260002022-01-21 1:27PM EST126.000.110.050.25-0.36-76.60%92551.17%
DFS220128C001270002022-01-21 9:49AM EST127.000.200.050.25-0.02-9.09%31254.39%
DFS220128C001280002022-01-21 11:02AM EST128.000.200.050.15-0.05-20.00%33851.66%
DFS220128C001290002022-01-20 9:52AM EST129.000.350.002.200.00-1590.38%
DFS220128C001300002022-01-21 3:46PM EST130.000.050.050.50-0.15-75.00%36264.84%
DFS220128C001310002022-01-18 12:12AM EST131.003.600.002.150.00-4597.07%
DFS220128C001320002022-01-18 3:45PM EST132.000.750.000.700.00-3674.51%
DFS220128C001330002022-01-13 12:26PM EST133.002.530.000.400.00-11668.95%
DFS220128C001340002022-01-18 3:18PM EST134.000.550.000.400.00-51671.68%
DFS220128C001350002022-01-19 2:37PM EST135.000.160.000.350.00-11672.46%
DFS220128C001360002022-01-18 12:12AM EST136.000.850.001.800.00-21108.69%
DFS220128C001400002022-01-18 10:07AM EST140.000.400.002.150.00-14127.25%
DFS220128C001450002022-01-18 12:12AM EST145.000.30-0.250.00--1103.13%
DFS220128C001550002022-01-19 2:37PM EST155.000.03-0.000.00---50.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DFS220128P000800002022-01-04 2:38PM EST80.000.100.000.250.00-12136.33%
DFS220128P000850002022-01-19 2:38PM EST85.000.07-0.000.00---50.00%
DFS220128P000950002022-01-19 10:38AM EST95.000.050.000.250.00-21777.73%
DFS220128P001000002022-01-11 2:07PM EST100.000.150.000.400.00-61665.14%
DFS220128P001020002022-01-06 3:12PM EST102.000.300.050.400.00-63658.89%
DFS220128P001030002022-01-21 12:53PM EST103.000.170.150.40-0.75-81.52%81857.52%
DFS220128P001040002022-01-19 2:38PM EST104.000.250.200.400.00-203054.59%
DFS220128P001050002022-01-21 12:50PM EST105.000.310.250.45+0.11+55.00%5071352.49%
DFS220128P001060002022-01-21 1:26PM EST106.000.390.300.50+0.19+95.00%11650.05%
DFS220128P001070002022-01-21 11:02AM EST107.000.300.400.65-0.10-25.00%41353.37%
DFS220128P001080002022-01-21 3:42PM EST108.000.500.500.75+0.25+100.00%53050151.07%
DFS220128P001090002022-01-21 3:39PM EST109.000.770.650.90+0.07+10.00%111449.51%
DFS220128P001100002022-01-21 3:04PM EST110.000.950.851.10+0.40+72.73%102748.39%
DFS220128P001110002022-01-21 12:17PM EST111.001.051.001.35+0.63+150.00%72347.46%
DFS220128P001120002022-01-21 3:41PM EST112.001.401.301.95+0.82+141.38%172352.12%
DFS220128P001130002022-01-21 3:42PM EST113.001.701.702.10+1.05+161.54%211247.53%
DFS220128P001140002022-01-21 2:59PM EST114.002.352.052.60+1.10+88.00%323148.27%
DFS220128P001150002022-01-21 3:36PM EST115.002.842.552.90+1.43+101.42%1449544.58%
DFS220128P001160002022-01-21 11:31AM EST116.002.142.602.80-0.09-4.04%3-32.69%
DFS220128P001170002022-01-21 2:07PM EST117.003.543.604.10+1.89+114.55%263344.46%
DFS220128P001180002022-01-21 2:07PM EST118.004.214.304.80+1.01+31.56%242044.68%
DFS220128P001190002022-01-21 11:23AM EST119.005.104.905.60+2.60+104.00%152946.00%
DFS220128P001200002022-01-21 3:30PM EST120.006.505.806.30+3.90+150.00%65244.24%
DFS220128P001210002022-01-20 10:07AM EST121.006.005.906.20+2.40+66.67%--0.00%
DFS220128P001220002022-01-21 11:03AM EST122.005.906.807.20+2.00+51.28%-00.00%
DFS220128P001230002022-01-19 2:21PM EST123.005.308.409.400.00-51659.86%
DFS220128P001240002022-01-21 2:05PM EST124.009.279.2010.50+3.95+74.25%11766.60%
DFS220128P001250002022-01-21 2:05PM EST125.0010.239.7011.80+3.78+58.60%5478.22%
DFS220128P001260002022-01-19 10:22AM EST126.006.0410.9013.500.00-101066.06%
DFS220128P001270002022-01-05 10:04AM EST127.006.6011.8013.200.00--1669.73%
DFS220128P001290002022-01-18 9:40AM EST129.005.3014.0015.400.00-1654.49%
DFS220128P001300002022-01-07 11:47AM EST130.006.1813.9018.000.00-1170.70%
DFS220128P001350002022-01-18 11:42AM EST135.0012.2018.4020.300.00--00.00%
DFS220128P001500002021-12-17 3:18PM EST150.0035.8026.8030.400.00-100.00%