New Zealand markets closed

Discover Financial Services (DFS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.83-0.77 (-0.70%)
At close: 04:00PM EDT
108.07 -0.76 (-0.70%)
After hours: 07:32PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DFS220819C000650002022-06-22 12:17PM EDT65.0028.8034.9035.500.00--10.00%
DFS220819C000800002022-08-11 12:25PM EDT80.0028.500.000.000.00-210.00%
DFS220819C000850002022-07-28 9:42AM EDT85.0015.350.000.000.00-180.00%
DFS220819C000875002022-07-21 3:22PM EDT87.5013.400.000.000.00-2120.00%
DFS220819C000900002022-07-21 3:56PM EDT90.0011.860.000.000.00-9490.00%
DFS220819C000910002022-07-21 3:11PM EDT91.0010.300.000.000.00-220.00%
DFS220819C000920002022-08-08 10:01AM EDT92.0012.370.000.000.00-550.00%
DFS220819C000925002022-07-25 12:41PM EDT92.509.700.000.000.00-1340.00%
DFS220819C000930002022-07-25 11:26AM EDT93.008.600.000.000.00--00.00%
DFS220819C000940002022-08-02 3:39PM EDT94.008.100.000.000.00--00.00%
DFS220819C000950002022-08-15 3:54PM EDT95.0013.900.000.000.00-100.00%
DFS220819C000960002022-08-09 1:10PM EDT96.006.600.000.000.00-150.00%
DFS220819C000970002022-08-08 10:01AM EDT97.007.700.000.000.00-54580.00%
DFS220819C000975002022-08-11 10:02AM EDT97.5012.550.000.000.00-11770.00%
DFS220819C000980002022-07-29 3:43PM EDT98.005.300.000.000.00-1110.00%
DFS220819C000990002022-08-04 2:17PM EDT99.004.800.000.000.00-641560.00%
DFS220819C001000002022-08-12 10:53AM EDT100.008.530.000.000.00-103140.00%
DFS220819C001010002022-08-15 10:41AM EDT101.007.220.000.000.00-31630.00%
DFS220819C001020002022-08-09 11:09AM EDT102.002.450.000.000.00-103730.00%
DFS220819C001030002022-08-11 9:54AM EDT103.007.580.000.000.00-2400.00%
DFS220819C001040002022-08-11 10:46AM EDT104.006.100.000.000.00-100.00%
DFS220819C001050002022-08-15 1:05PM EDT105.004.470.000.000.00-172030.00%
DFS220819C001060002022-08-15 3:05PM EDT106.003.400.000.000.00-432290.00%
DFS220819C001070002022-08-15 11:56AM EDT107.002.600.000.000.00-3770.00%
DFS220819C001080002022-08-15 1:06PM EDT108.002.080.000.000.00-1000.00%
DFS220819C001090002022-08-15 3:37PM EDT109.001.400.000.000.00-331070.78%
DFS220819C001100002022-08-15 2:19PM EDT110.000.900.000.000.00-528143.13%
DFS220819C001110002022-08-15 3:42PM EDT111.000.570.000.000.00-101236.25%
DFS220819C001120002022-08-15 1:07PM EDT112.000.400.000.000.00-5636.25%
DFS220819C001130002022-08-15 3:11PM EDT113.000.200.000.000.00-120712.50%
DFS220819C001140002022-08-15 12:09PM EDT114.000.100.000.000.00-21512.50%
DFS220819C001150002022-08-15 1:05PM EDT115.000.070.000.000.00-3012.50%
DFS220819C001180002022-08-12 3:52PM EDT118.000.080.000.000.00--6125.00%
DFS220819C001200002022-08-11 3:20PM EDT120.000.050.000.000.00-16931325.00%
DFS220819C001250002022-08-10 2:13PM EDT125.000.050.000.000.00-5025.00%
DFS220819C001300002022-07-22 10:17AM EDT130.000.030.000.000.00-3050.00%
DFS220819C001350002022-07-20 12:47PM EDT135.000.100.000.000.00--050.00%
DFS220819C001500002022-07-21 9:47AM EDT150.000.100.000.000.00-1150.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DFS220819P000550002022-06-23 9:48AM EDT55.000.300.000.050.00--3246.88%
DFS220819P000600002022-07-20 12:38PM EDT60.000.050.000.000.00-1350.00%
DFS220819P000650002022-08-03 9:55AM EDT65.000.050.000.000.00-252850.00%
DFS220819P000700002022-07-29 9:30AM EDT70.000.050.000.000.00-1250.00%
DFS220819P000750002022-08-15 3:26PM EDT75.000.010.000.000.00-23431050.00%
DFS220819P000800002022-08-11 2:48PM EDT80.000.030.000.000.00-11050.00%
DFS220819P000850002022-08-12 11:57AM EDT85.000.050.000.000.00-107050.00%
DFS220819P000870002022-08-12 1:32PM EDT87.000.060.000.000.00-3050.00%
DFS220819P000875002022-08-08 1:49PM EDT87.500.150.000.000.00-562850.00%
DFS220819P000880002022-08-09 11:47AM EDT88.000.200.000.000.00-1250.00%
DFS220819P000900002022-08-15 9:37AM EDT90.000.050.000.000.00-1050.00%
DFS220819P000910002022-08-09 2:21PM EDT91.000.300.000.000.00-31050.00%
DFS220819P000920002022-08-04 12:00PM EDT92.000.500.000.000.00-11150.00%
DFS220819P000925002022-08-15 2:59PM EDT92.500.050.000.000.00-812,25525.00%
DFS220819P000930002022-08-15 2:59PM EDT93.000.020.000.000.00-5021025.00%
DFS220819P000940002022-08-12 2:24PM EDT94.000.080.000.000.00-121425.00%
DFS220819P000950002022-08-11 11:15AM EDT95.000.200.000.000.00-221525.00%
DFS220819P000960002022-08-15 9:37AM EDT96.000.100.000.000.00-110425.00%
DFS220819P000970002022-08-10 11:19AM EDT97.000.200.000.000.00-13225.00%
DFS220819P000975002022-08-12 10:21AM EDT97.500.110.000.000.00-246725.00%
DFS220819P000980002022-08-11 3:36PM EDT98.000.150.000.000.00-221125.00%
DFS220819P000990002022-08-12 2:20PM EDT99.000.100.000.000.00-113025.00%
DFS220819P001000002022-08-15 12:00PM EDT100.000.100.000.000.00-1682725.00%
DFS220819P001010002022-08-15 9:42AM EDT101.000.250.000.000.00-16112.50%
DFS220819P001020002022-08-15 3:41PM EDT102.000.150.000.000.00-513112.50%
DFS220819P001030002022-08-15 11:25AM EDT103.000.300.000.000.00-43712.50%
DFS220819P001040002022-08-15 11:49AM EDT104.000.370.000.000.00-124812.50%
DFS220819P001050002022-08-15 12:48PM EDT105.000.400.000.000.00-313646.25%
DFS220819P001060002022-08-15 1:50PM EDT106.000.560.000.000.00-9606.25%
DFS220819P001070002022-08-15 10:05AM EDT107.001.150.000.000.00-13313.13%
DFS220819P001080002022-08-15 2:52PM EDT108.001.000.000.000.00-36811.56%
DFS220819P001090002022-08-15 12:46PM EDT109.001.650.000.000.00-160.00%
DFS220819P001100002022-08-15 3:45PM EDT110.001.920.000.000.00-72310.00%
DFS220819P001110002022-08-15 12:39PM EDT111.002.750.000.000.00-120.00%
DFS220819P001120002022-08-15 10:16AM EDT112.004.500.000.000.00-100.00%
DFS220819P001130002022-07-19 10:11AM EDT113.008.700.000.000.00--00.00%
DFS220819P001140002022-07-18 3:05PM EDT114.0010.900.000.000.00--20.00%
DFS220819P001150002022-08-01 11:09AM EDT115.0013.230.000.000.00-11780.00%
DFS220819P001200002022-07-18 3:01PM EDT120.0015.900.000.000.00-200.00%
DFS220819P001250002022-07-19 1:36PM EDT125.0017.100.000.000.00-300.00%
DFS220819P001300002022-07-20 3:01PM EDT130.0020.800.000.000.00-1700.00%