Discover Financial Services (DFS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240419C00115000 | 2024-04-16 11:08AM EDT | 2024-04-19 | 5.90 | 4.90 | 8.40 | -1.20 | -16.90% | 9 | 200 | 80.71% |
| DFS240426C00115000 | 2024-04-09 12:00PM EDT | 2024-04-26 | 11.08 | 6.20 | 7.40 | 0.00 | - | 2 | 2 | 50.71% |
| DFS240517C00115000 | 2024-04-16 3:01PM EDT | 2024-05-17 | 8.40 | 7.70 | 8.70 | -1.75 | -17.24% | 2 | 8 | 44.40% |
| DFS240621C00115000 | 2024-04-16 1:05PM EDT | 2024-06-21 | 9.46 | 8.90 | 9.70 | -1.37 | -12.65% | 3 | 335 | 35.88% |
| DFS240719C00115000 | 2024-04-02 11:38AM EDT | 2024-07-19 | 17.10 | 10.30 | 11.20 | 0.00 | - | 4 | 174 | 36.60% |
| DFS240920C00115000 | 2024-04-16 2:38PM EDT | 2024-09-20 | 12.80 | 12.30 | 13.30 | -0.50 | -3.76% | 1 | 51 | 35.36% |
| DFS241018C00115000 | 2024-04-08 10:27AM EDT | 2024-10-18 | 18.81 | 13.10 | 14.90 | 0.00 | - | 5 | 10 | 37.48% |
| DFS241220C00115000 | 2024-04-08 3:45PM EDT | 2024-12-20 | 19.90 | 14.50 | 16.50 | 0.00 | - | 3 | 4 | 36.61% |
| DFS250117C00115000 | 2024-03-28 11:55AM EDT | 2025-01-17 | 24.39 | 15.80 | 16.90 | 0.00 | - | 1 | 112 | 35.71% |
| DFS250321C00115000 | 2024-03-13 12:10PM EDT | 2025-03-21 | 21.45 | 16.40 | 20.60 | 0.00 | - | - | 1 | 40.61% |
| DFS260116C00115000 | 2024-04-15 10:50AM EDT | 2026-01-16 | 24.78 | 22.60 | 25.90 | 0.00 | - | 4 | 28 | 38.37% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240419P00115000 | 2024-04-16 3:48PM EDT | 2024-04-19 | 1.35 | 1.15 | 3.50 | +0.29 | +27.36% | 170 | 245 | 86.23% |
| DFS240426P00115000 | 2024-04-16 11:05AM EDT | 2024-04-26 | 2.05 | 1.70 | 3.40 | +0.60 | +41.38% | 6 | 48 | 55.03% |
| DFS240503P00115000 | 2024-04-09 3:44PM EDT | 2024-05-03 | 1.03 | 2.20 | 2.75 | 0.00 | - | 4 | 7 | 45.12% |
| DFS240517P00115000 | 2024-04-16 3:07PM EDT | 2024-05-17 | 3.10 | 2.70 | 3.30 | +0.95 | +44.19% | 31 | 51 | 38.09% |
| DFS240524P00115000 | 2024-04-12 10:49AM EDT | 2024-05-24 | 2.75 | 2.65 | 3.70 | 0.00 | - | 1 | 11 | 37.27% |
| DFS240621P00115000 | 2024-04-16 1:05PM EDT | 2024-06-21 | 4.26 | 4.20 | 4.70 | +0.66 | +18.33% | 14 | 117 | 33.66% |
| DFS240719P00115000 | 2024-04-16 3:45PM EDT | 2024-07-19 | 5.30 | 5.10 | 5.80 | +0.60 | +12.77% | 42 | 77 | 33.04% |
| DFS240920P00115000 | 2024-04-12 1:37PM EDT | 2024-09-20 | 6.20 | 6.60 | 7.40 | 0.00 | - | 2 | 74 | 30.96% |
| DFS241018P00115000 | 2024-04-04 9:40AM EDT | 2024-10-18 | 3.98 | 6.40 | 8.40 | 0.00 | - | 3 | 3 | 31.60% |
| DFS241220P00115000 | 2024-03-21 12:39PM EDT | 2024-12-20 | 6.50 | 7.90 | 9.90 | 0.00 | - | 1 | 2 | 31.28% |
| DFS250117P00115000 | 2024-04-12 3:02PM EDT | 2025-01-17 | 8.70 | 9.10 | 9.80 | 0.00 | - | 1 | 308 | 29.40% |
| DFS250620P00115000 | 2024-04-08 9:45AM EDT | 2025-06-20 | 9.70 | 9.60 | 14.50 | 0.00 | - | - | 1 | 33.01% |
| DFS260116P00115000 | 2024-03-13 3:19PM EDT | 2026-01-16 | 12.30 | 12.50 | 14.90 | 0.00 | - | 25 | 216 | 27.74% |
© 2024 Yahoo. All rights reserved.