New Zealand markets open in 3 hours 41 minutes

Discover Financial Services (DFS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
120.81+0.11 (+0.09%)
At close: 04:00PM EST
120.50 -0.31 (-0.26%)
After hours: 07:41PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DFS240308C000890002024-01-26 2:43PM EST89.0017.8431.2035.100.00-10193.31%
DFS240308C000940002024-02-09 1:03PM EST94.0015.5025.0028.900.00-10101.17%
DFS240308C000950002024-02-09 1:11PM EST95.0014.5124.0027.900.00-2097.66%
DFS240308C001020002024-01-31 2:43PM EST102.007.2017.2020.800.00--076.76%
DFS240308C001040002024-02-08 12:45PM EST104.005.4315.3018.800.00-10072.85%
DFS240308C001050002024-02-08 12:45PM EST105.004.7414.2017.800.00--065.82%
DFS240308C001060002024-02-13 11:09AM EST106.003.8513.3016.800.00-1065.23%
DFS240308C001070002024-02-23 11:01AM EST107.0013.8412.1015.80-2.76-16.63%11055.08%
DFS240308C001080002024-02-20 9:37AM EST108.0014.5711.2014.800.00-1054.88%
DFS240308C001090002024-02-20 12:51PM EST109.0016.9810.5013.800.00-12058.69%
DFS240308C001100002024-02-26 11:51AM EST110.0012.439.4012.800.00-1152.54%
DFS240308C001110002024-02-08 2:24PM EST111.002.308.5011.500.00--187.55%
DFS240308C001120002024-02-20 10:28AM EST112.0012.067.0010.900.00-7090.58%
DFS240308C001130002024-02-20 10:28AM EST113.008.076.109.90-2.93-26.64%1784.79%
DFS240308C001140002024-02-23 12:24PM EST114.009.495.108.900.00-34478.93%
DFS240308C001150002024-02-23 1:21PM EST115.008.205.307.900.00-306572.95%
DFS240308C001170002024-02-29 9:30AM EST117.007.203.904.700.00-3438.04%
DFS240308C001180002024-02-29 10:47AM EST118.003.252.854.50-1.42-30.41%1247.17%
DFS240308C001190002024-03-01 2:25PM EST119.002.821.553.10-5.38-65.61%1233.74%
DFS240308C001200002024-03-01 2:50PM EST120.001.951.802.20-2.05-51.25%15428.66%
DFS240308C001210002024-03-01 3:41PM EST121.001.500.101.55-2.00-57.14%16126.56%
DFS240308C001220002024-03-01 3:35PM EST122.001.040.951.15-0.50-32.47%181627.03%
DFS240308C001230002024-03-01 3:59PM EST123.000.650.600.80-0.45-40.91%18211426.81%
DFS240308C001240002024-03-01 3:30PM EST124.000.500.400.60-0.15-23.08%1210927.98%
DFS240308C001250002024-03-01 3:28PM EST125.000.390.300.40-0.19-32.76%36327.88%
DFS240308C001260002024-03-01 3:24PM EST126.000.250.200.30-0.05-16.67%10010929.10%
DFS240308C001270002024-03-01 3:45PM EST127.000.150.100.20-0.20-57.14%441829.35%
DFS240308C001280002024-02-29 3:59PM EST128.000.120.100.15-0.18-60.00%1530.47%
DFS240308C001300002024-02-29 3:00PM EST130.000.100.050.15-0.02-16.67%16036.62%
DFS240308C001350002024-02-28 1:55PM EST135.000.050.000.100.00-23047.07%
DFS240308C001360002024-02-23 10:13AM EST136.000.190.000.100.00-2249.61%
DFS240308C001400002024-02-29 10:26AM EST140.000.050.000.050.00-14153.52%
DFS240308C001450002024-02-21 9:30AM EST145.000.200.000.050.00--1558.59%
DFS240308C001500002024-02-20 2:36PM EST150.000.150.000.050.00--867.97%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DFS240308P000870002024-02-01 9:57AM EST87.000.200.001.850.00--2185.35%
DFS240308P000890002024-02-20 9:31AM EST89.000.050.000.050.00--195.31%
DFS240308P000900002024-02-23 1:31PM EST90.000.050.000.050.00-34892.19%
DFS240308P000910002024-02-14 10:19AM EST91.000.200.000.050.00-101089.06%
DFS240308P000930002024-01-26 2:22PM EST93.000.430.002.150.00-11161.52%
DFS240308P000940002024-02-02 3:46PM EST94.000.410.001.850.00-22150.20%
DFS240308P000950002024-02-20 10:44AM EST95.000.100.001.850.00-33145.31%
DFS240308P000960002024-02-09 10:15AM EST96.000.400.001.850.00--1140.43%
DFS240308P000980002024-02-20 11:08AM EST98.000.100.000.050.00-51067.97%
DFS240308P000990002024-02-20 10:33AM EST99.000.080.000.050.00-414264.84%
DFS240308P001000002024-02-14 10:30AM EST100.000.630.002.150.00-26126.66%
DFS240308P001010002024-03-01 2:54PM EST101.000.050.000.350.00-1479.20%
DFS240308P001020002024-02-26 10:56AM EST102.000.050.002.050.00-220115.23%
DFS240308P001030002024-02-20 10:01AM EST103.000.250.002.150.00-33112.01%
DFS240308P001040002024-02-26 2:53PM EST104.000.050.002.150.00-36107.13%
DFS240308P001050002024-02-26 3:00PM EST105.000.050.001.900.00-181798.34%
DFS240308P001060002024-02-20 10:54AM EST106.000.190.002.150.00-1497.46%
DFS240308P001070002024-02-21 9:56AM EST107.000.210.001.850.00-81288.09%
DFS240308P001090002024-02-21 3:58PM EST109.000.180.000.100.00--245.12%
DFS240308P001100002024-02-28 3:56PM EST110.000.050.000.100.00-11641.80%
DFS240308P001110002024-02-27 12:16PM EST111.000.050.000.100.00-204738.48%
DFS240308P001120002024-02-21 1:40PM EST112.000.300.000.100.00--835.16%
DFS240308P001130002024-03-01 3:08PM EST113.000.100.051.15+0.04+66.67%101050.73%
DFS240308P001140002024-02-27 1:48PM EST114.000.150.050.150.00-1731.06%
DFS240308P001150002024-03-01 1:57PM EST115.000.110.100.20-0.04-26.67%215329.44%
DFS240308P001160002024-03-01 2:08PM EST116.000.200.100.25+0.02+11.11%14727.25%
DFS240308P001170002024-03-01 3:20PM EST117.000.300.250.35+0.03+11.11%42425.88%
DFS240308P001180002024-03-01 3:00PM EST118.000.480.400.50+0.08+20.00%242324.66%
DFS240308P001190002024-02-29 10:52AM EST119.000.560.600.900.00-189926.91%
DFS240308P001200002024-03-01 3:25PM EST120.001.000.951.20-0.20-16.67%207525.54%
DFS240308P001210002024-03-01 3:47PM EST121.001.431.351.55-0.22-13.33%6215023.49%
DFS240308P001220002024-03-01 2:08PM EST122.002.010.953.80-0.24-10.67%24851.05%
DFS240308P001230002024-03-01 1:08PM EST123.002.681.854.30+0.43+19.11%12149.44%
DFS240308P001240002024-03-01 11:42AM EST124.003.411.754.80+0.37+12.17%4346.88%
DFS240308P001250002024-03-01 10:26AM EST125.004.203.805.50+1.50+55.56%3546.83%
DFS240308P001290002024-02-23 1:21PM EST129.006.806.409.100.00-262656.79%
DFS240308P001300002024-03-01 9:48AM EST130.009.287.3011.10+2.04+28.18%1182.42%