NYSE - Delayed Quote USD

Discover Financial Services (DFS)

Compare
122.00 -0.33 (-0.27%)
At close: June 14 at 4:00 PM EDT
121.22 -0.78 (-0.64%)
After hours: June 14 at 5:35 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DFS240621C00045000 10/4/2023 3:55 PM 45 42.80 42.80 43.80 0.00 0.00% - 1 0.00%
DFS240621C00050000 11/3/2023 2:15 PM 50 37.65 45.90 46.90 0.00 0.00% 7 7 0.00%
DFS240621C00060000 8/22/2023 3:44 PM 60 32.55 29.50 30.40 0.00 0.00% - 5 0.00%
DFS240621C00065000 10/23/2023 2:24 PM 65 20.94 22.20 25.20 0.00 0.00% - 9 0.00%
DFS240621C00070000 5/21/2024 7:05 PM 70 55.50 50.70 53.80 0.00 0.00% 115 1 221.68%
DFS240621C00075000 5/22/2024 6:01 PM 75 50.68 45.00 48.90 0.00 0.00% 2 12 305.42%
DFS240621C00080000 6/10/2024 6:25 PM 80 45.00 40.00 43.90 0.00 0.00% 3 3 273.05%
DFS240621C00082500 12/19/2023 3:48 PM 82.5 27.90 16.40 18.60 0.00 0.00% 1 5 0.00%
DFS240621C00085000 5/21/2024 7:05 PM 85 40.10 34.70 39.00 0.00 0.00% 140 0 246.19%
DFS240621C00090000 5/21/2024 7:04 PM 90 35.40 29.70 34.00 0.00 0.00% 115 6 216.50%
DFS240621C00092500 5/21/2024 7:05 PM 92.5 32.90 27.20 31.50 0.00 0.00% 75 0 202.15%
DFS240621C00095000 5/21/2024 7:05 PM 95 30.20 24.70 29.00 0.00 0.00% 576 0 187.94%
DFS240621C00097500 5/21/2024 7:05 PM 97.5 27.50 22.20 26.50 0.00 0.00% 100 1 173.97%
DFS240621C00100000 5/22/2024 1:33 PM 100 25.20 19.70 24.00 0.00 0.00% 2 2 160.16%
DFS240621C00105000 5/21/2024 7:04 PM 105 19.60 14.70 19.10 0.00 0.00% 300 1 135.40%
DFS240621C00110000 6/11/2024 7:29 PM 110 12.00 9.70 14.10 0.00 0.00% 8 176 107.79%
DFS240621C00115000 6/3/2024 4:06 PM 115 6.92 5.00 9.10 0.00 0.00% 3 334 79.44%
DFS240621C00118000 5/22/2024 4:38 PM 118 8.20 2.20 6.00 0.00 0.00% - 1 59.62%
DFS240621C00119000 6/14/2024 6:32 PM 119 3.32 1.35 5.60 -3.88 -53.89% 1 1 63.60%
DFS240621C00120000 6/14/2024 5:40 PM 120 2.80 0.55 4.80 0.46 19.66% 2 458 60.03%
DFS240621C00121000 6/14/2024 7:57 PM 121 1.85 1.85 2.70 -0.25 -11.90% 2 6 34.82%
DFS240621C00122000 6/11/2024 7:07 PM 122 2.00 0.75 1.60 0.00 0.00% 5 14 25.64%
DFS240621C00123000 6/14/2024 6:33 PM 123 0.90 0.85 1.10 -0.16 -15.09% 1 11 24.71%
DFS240621C00124000 6/14/2024 7:14 PM 124 0.75 0.45 0.75 -0.08 -9.64% 5 6 24.61%
DFS240621C00125000 6/14/2024 4:44 PM 125 0.53 0.30 0.55 -0.07 -11.67% 11 376 25.78%
DFS240621C00126000 6/14/2024 2:18 PM 126 0.30 0.15 0.35 -0.02 -6.25% 2 20 25.59%
DFS240621C00127000 6/14/2024 7:32 PM 127 0.15 0.05 2.25 -0.10 -40.00% 2 144 67.48%
DFS240621C00128000 6/13/2024 6:32 PM 128 0.17 0.00 0.65 0.02 13.33% 1 38 41.16%
DFS240621C00129000 6/10/2024 2:19 PM 129 0.50 0.00 2.20 0.00 0.00% 2 24 55.42%
DFS240621C00130000 6/14/2024 6:13 PM 130 0.07 0.00 1.20 -0.20 -74.07% 1 1,318 61.91%
DFS240621C00131000 6/10/2024 7:59 PM 131 0.31 0.00 0.20 0.00 0.00% 1 4 38.09%
DFS240621C00132000 5/31/2024 2:21 PM 132 0.10 0.00 2.20 0.00 0.00% 1 5 67.92%
DFS240621C00133000 6/12/2024 6:25 PM 133 0.07 0.00 2.20 0.00 0.00% - 4 71.88%
DFS240621C00134000 6/13/2024 3:27 PM 134 0.06 0.00 0.50 0.00 0.00% 1 1 59.03%
DFS240621C00135000 6/11/2024 7:42 PM 135 0.07 0.00 0.10 0.00 0.00% 10 3,982 43.65%
DFS240621C00138000 6/13/2024 6:15 PM 138 0.06 0.00 2.15 0.00 0.00% 1 1 89.50%
DFS240621C00140000 6/14/2024 6:35 PM 140 0.06 0.00 0.10 0.03 100.00% 3 842 50.39%
DFS240621C00145000 6/10/2024 4:20 PM 145 0.01 0.00 1.15 0.00 0.00% 2 122 95.21%
DFS240621C00150000 6/3/2024 1:47 PM 150 0.05 0.00 0.10 0.00 0.00% 1 131 71.09%
DFS240621C00155000 4/17/2024 7:01 PM 155 0.20 0.00 0.25 0.00 0.00% 1 21 91.80%
DFS240621C00160000 6/5/2024 7:36 PM 160 1.60 0.00 2.40 0.00 0.00% 1 19 158.59%
DFS240621C00165000 4/24/2024 5:14 PM 165 0.15 0.00 0.10 0.00 0.00% 1 7 98.44%
DFS240621C00170000 2/29/2024 2:32 PM 170 0.10 0.10 0.35 0.00 0.00% 1 4 131.64%
DFS240621C00175000 2/21/2024 2:30 PM 175 0.35 0.00 0.45 0.00 0.00% 1 4 140.82%
DFS240621C00180000 3/12/2024 4:45 PM 180 0.15 0.00 0.15 0.00 0.00% - 1 128.52%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DFS240621P00045000 2/26/2024 3:03 PM 45 0.05 0.00 0.00 0.00 0.00% 1 33 50.00%
DFS240621P00050000 5/10/2024 2:28 PM 50 0.03 0.00 0.05 0.00 0.00% 2 126 256.25%
DFS240621P00055000 5/1/2024 4:50 PM 55 0.09 0.00 0.15 0.00 0.00% 5 20 259.38%
DFS240621P00060000 3/19/2024 4:02 PM 60 0.05 0.00 0.75 0.00 0.00% 1 37 294.92%
DFS240621P00065000 4/10/2024 1:35 PM 65 0.01 0.00 0.75 0.00 0.00% 14 72 265.23%
DFS240621P00070000 4/11/2024 2:07 PM 70 0.05 0.00 2.15 0.00 0.00% 2 244 294.34%
DFS240621P00075000 4/16/2024 3:07 PM 75 0.10 0.00 2.15 0.00 0.00% 8 177 263.57%
DFS240621P00080000 5/1/2024 4:40 PM 80 0.07 0.00 0.10 0.00 0.00% 14 199 138.28%
DFS240621P00082500 5/29/2024 7:08 PM 82.5 0.05 0.00 2.15 0.00 0.00% 2 103 220.80%
DFS240621P00085000 4/15/2024 1:30 PM 85 0.14 0.00 0.00 0.00 0.00% 6 175 50.00%
DFS240621P00087500 4/18/2024 1:34 PM 87.5 0.15 0.00 2.15 0.00 0.00% 2 127 193.95%
DFS240621P00090000 4/26/2024 5:24 PM 90 0.05 0.00 0.70 0.00 0.00% 1 371 140.23%
DFS240621P00092500 5/13/2024 7:43 PM 92.5 0.05 0.00 0.10 0.00 0.00% 25 0 94.53%
DFS240621P00095000 4/22/2024 7:16 PM 95 0.17 0.00 0.00 0.00 0.00% 6 0 50.00%
DFS240621P00097500 6/4/2024 3:41 PM 97.5 0.05 0.00 2.15 0.00 0.00% 2 30 143.26%
DFS240621P00100000 6/7/2024 6:03 PM 100 0.05 0.00 0.10 0.00 0.00% 1 353 70.70%
DFS240621P00105000 6/14/2024 7:27 PM 105 0.01 0.00 0.10 -0.09 -90.00% 10 497 55.47%
DFS240621P00110000 6/11/2024 7:32 PM 110 0.07 0.00 0.25 0.00 0.00% 7 276 54.69%
DFS240621P00111000 6/11/2024 1:38 PM 111 0.05 0.00 0.50 0.00 0.00% - 7 50.88%
DFS240621P00113000 6/13/2024 2:10 PM 113 0.11 0.00 0.25 0.00 0.00% 9 24 43.36%
DFS240621P00115000 6/14/2024 3:23 PM 115 0.06 0.00 1.20 -0.14 -70.00% 1 189 60.94%
DFS240621P00116000 6/13/2024 2:35 PM 116 0.10 0.00 0.30 -0.12 -54.55% 1 12 33.40%
DFS240621P00117000 6/14/2024 6:21 PM 117 0.14 0.00 2.30 -0.68 -82.93% 1 17 71.22%
DFS240621P00118000 6/14/2024 2:02 PM 118 0.30 0.00 2.35 -0.05 -14.29% 1 39 65.82%
DFS240621P00119000 6/14/2024 4:38 PM 119 0.40 0.00 2.50 0.10 33.33% 30 64 61.89%
DFS240621P00120000 6/14/2024 2:12 PM 120 0.62 0.05 0.80 -0.08 -11.43% 4 3,637 25.95%
DFS240621P00121000 6/14/2024 7:45 PM 121 0.85 0.55 1.05 -0.35 -29.17% 17 61 24.10%
DFS240621P00122000 6/13/2024 7:38 PM 122 1.47 0.00 3.50 0.00 0.00% 10 48 56.10%
DFS240621P00123000 6/14/2024 2:14 PM 123 1.99 1.75 2.50 -0.23 -10.36% 11 21 31.28%
DFS240621P00125000 6/11/2024 7:21 PM 125 3.77 2.65 4.00 0.00 0.00% 5 90 34.52%
DFS240621P00130000 6/14/2024 4:18 PM 130 7.77 6.00 10.20 -1.88 -19.48% 1 89 81.69%
DFS240621P00135000 5/21/2024 2:15 PM 135 10.82 11.10 15.40 0.00 0.00% 4 1 52.44%
DFS240621P00140000 7/13/2023 2:38 PM 140 22.40 35.40 38.50 0.00 0.00% - 1 408.20%
DFS240621P00145000 7/14/2023 3:45 PM 145 28.30 40.10 44.00 0.00 0.00% - 1 432.96%
DFS240621P00185000 5/22/2024 7:53 PM 185 61.11 62.00 65.20 0.00 0.00% - 0 187.11%
DFS240621P00190000 5/22/2024 7:53 PM 190 66.08 66.20 70.20 0.00 0.00% - 2 163.67%

Related Tickers

COF Capital One Financial Corporation
133.70
-1.03%
 
SYF Synchrony Financial
41.69
-2.71%
 
AXP American Express Company
224.82
+1.18%
 
ALLY Ally Financial Inc.
38.78
-2.49%
 
MA Mastercard Incorporated
444.63
-0.08%
 
WU The Western Union Company
12.06
-1.35%
 
V Visa Inc.
270.66
-0.20%
 
OMF OneMain Holdings, Inc.
47.13
-1.94%
 
PYPL PayPal Holdings, Inc.
60.64
-1.47%
 
UPST Upstart Holdings, Inc.
22.39
-2.95%