NYSE - Delayed Quote USD

Discover Financial Services (DFS)

Compare
125.71 +3.71 (+3.04%)
At close: June 17 at 4:00 PM EDT
125.04 -0.67 (-0.53%)
After hours: June 17 at 7:44 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 41.40 42.90 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 54.30 57.30 0.00 0.00% 115 1 244.53%
DFS240621C00075000 5/22/2024 6:01 PM 75 50.68 49.40 52.40 0.00 0.00% 2 12 242.58%
DFS240621C00080000 6/10/2024 6:25 PM 80 45.00 44.40 47.30 0.00 0.00% 3 3 205.86%
DFS240621C00082500 12/19/2023 3:48 PM 82.5 27.90 16.20 19.30 0.00 0.00% 1 5 0.00%
DFS240621C00085000 5/21/2024 7:05 PM 85 40.10 39.40 42.40 0.00 0.00% 140 0 190.04%
DFS240621C00090000 5/21/2024 7:04 PM 90 35.40 34.40 37.40 0.00 0.00% 115 6 165.63%
DFS240621C00092500 5/21/2024 7:05 PM 92.5 32.90 31.90 34.80 0.00 0.00% 75 0 146.48%
DFS240621C00095000 5/21/2024 7:05 PM 95 30.20 29.40 32.40 0.00 0.00% 576 0 142.38%
DFS240621C00097500 5/21/2024 7:05 PM 97.5 27.50 26.90 29.90 0.00 0.00% 100 1 131.06%
DFS240621C00100000 5/22/2024 1:33 PM 100 25.20 24.40 27.40 0.00 0.00% 2 2 119.92%
DFS240621C00105000 5/21/2024 7:04 PM 105 19.60 19.50 22.40 0.00 0.00% 300 1 102.73%
DFS240621C00110000 6/11/2024 7:29 PM 110 12.00 14.40 17.40 0.00 0.00% 8 176 76.76%
DFS240621C00115000 6/17/2024 3:58 PM 115 9.26 8.80 12.50 2.34 33.82% 21 334 111.28%
DFS240621C00118000 6/17/2024 4:36 PM 118 6.72 6.10 9.70 -1.48 -18.05% 1 1 96.58%
DFS240621C00119000 6/17/2024 4:37 PM 119 5.82 5.20 8.40 2.50 75.30% 2 2 82.72%
DFS240621C00120000 6/17/2024 6:57 PM 120 5.43 4.00 7.60 2.63 93.93% 1 458 80.57%
DFS240621C00121000 6/14/2024 7:57 PM 121 1.85 3.30 6.80 0.00 0.00% 2 5 77.93%
DFS240621C00122000 6/17/2024 6:41 PM 122 3.80 2.70 5.80 1.80 90.00% 2 14 70.56%
DFS240621C00123000 6/17/2024 7:56 PM 123 3.10 3.00 3.50 2.20 244.44% 6 11 35.35%
DFS240621C00124000 6/17/2024 6:35 PM 124 1.85 1.50 2.40 1.10 146.67% 40 11 26.47%
DFS240621C00125000 6/17/2024 7:29 PM 125 1.05 1.40 1.65 0.52 98.11% 39 376 24.12%
DFS240621C00126000 6/17/2024 7:55 PM 126 0.90 0.85 1.25 0.60 200.00% 16 22 26.47%
DFS240621C00127000 6/17/2024 5:05 PM 127 0.36 0.20 0.65 0.21 140.00% 7 144 22.46%
DFS240621C00128000 6/17/2024 7:47 PM 128 0.25 0.20 0.40 0.08 47.06% 26 38 23.00%
DFS240621C00129000 6/17/2024 3:57 PM 129 0.12 0.10 0.25 -0.38 -76.00% 5 24 23.93%
DFS240621C00130000 6/17/2024 7:12 PM 130 0.13 0.10 0.15 0.06 85.71% 9 1,318 24.61%
DFS240621C00131000 6/10/2024 7:59 PM 131 0.31 0.00 0.20 0.00 0.00% 1 4 30.96%
DFS240621C00132000 5/31/2024 2:21 PM 132 0.10 0.00 0.20 0.00 0.00% 1 5 34.96%
DFS240621C00133000 6/12/2024 6:25 PM 133 0.07 0.00 0.10 0.00 0.00% - 4 33.20%
DFS240621C00134000 6/17/2024 2:47 PM 134 0.05 0.00 0.10 -0.01 -16.67% 1 1 36.72%
DFS240621C00135000 6/17/2024 7:51 PM 135 0.05 0.00 0.10 -0.02 -28.57% 11 3,982 40.04%
DFS240621C00138000 6/17/2024 3:47 PM 138 0.05 0.00 0.05 -0.01 -16.67% 2 1 44.14%
DFS240621C00140000 6/14/2024 6:35 PM 140 0.06 0.00 0.10 0.00 0.00% 3 840 50.00%
DFS240621C00145000 6/10/2024 4:20 PM 145 0.01 0.00 0.10 0.00 0.00% 2 122 63.28%
DFS240621C00150000 6/3/2024 1:47 PM 150 0.05 0.00 0.10 0.00 0.00% 1 131 75.78%
DFS240621C00155000 4/17/2024 7:01 PM 155 0.20 0.00 0.25 0.00 0.00% 1 21 100.20%
DFS240621C00160000 6/5/2024 7:36 PM 160 1.60 0.00 0.75 0.00 0.00% 1 19 136.13%
DFS240621C00165000 4/24/2024 5:14 PM 165 0.15 0.00 0.10 0.00 0.00% 1 7 109.77%
DFS240621C00170000 2/29/2024 2:32 PM 170 0.10 0.10 0.35 0.00 0.00% 1 4 148.44%
DFS240621C00175000 2/21/2024 2:30 PM 175 0.35 0.00 0.45 0.00 0.00% 1 4 159.96%
DFS240621C00180000 3/12/2024 4:45 PM 180 0.15 0.00 0.15 0.00 0.00% - 1 146.48%

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 0.80 0.00 0.00% 1 33 508.98%
DFS240621P00050000 5/10/2024 2:28 PM 50 0.03 0.00 0.05 0.00 0.00% 1 126 321.88%
DFS240621P00055000 5/1/2024 4:50 PM 55 0.09 0.00 0.15 0.00 0.00% 5 20 328.13%
DFS240621P00060000 3/19/2024 4:02 PM 60 0.05 0.00 0.75 0.00 0.00% 1 37 373.05%
DFS240621P00065000 4/10/2024 1:35 PM 65 0.01 0.00 0.75 0.00 0.00% 14 72 336.72%
DFS240621P00070000 4/11/2024 2:07 PM 70 0.05 0.00 2.15 0.00 0.00% 2 244 374.22%
DFS240621P00075000 4/16/2024 3:07 PM 75 0.10 0.00 2.15 0.00 0.00% 8 177 336.91%
DFS240621P00080000 5/1/2024 4:40 PM 80 0.07 0.00 0.10 0.00 0.00% 14 199 179.69%
DFS240621P00082500 5/29/2024 7:08 PM 82.5 0.05 0.00 2.15 0.00 0.00% 2 103 284.86%
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% 2 127 252.34%
DFS240621P00090000 4/26/2024 5:24 PM 90 0.05 0.00 0.70 0.00 0.00% 1 371 184.77%
DFS240621P00092500 5/13/2024 7:43 PM 92.5 0.05 0.00 0.10 0.00 0.00% 25 67 126.56%
DFS240621P00095000 4/22/2024 7:16 PM 95 0.17 0.00 0.25 0.00 0.00% 6 116 133.01%
DFS240621P00097500 6/4/2024 3:41 PM 97.5 0.05 0.00 2.15 0.00 0.00% 2 30 191.31%
DFS240621P00100000 6/7/2024 6:03 PM 100 0.05 0.00 0.10 0.00 0.00% 1 353 97.66%
DFS240621P00105000 6/17/2024 6:00 PM 105 0.01 0.00 0.10 0.00 0.00% 10 497 78.91%
DFS240621P00110000 6/17/2024 5:58 PM 110 0.01 0.00 0.10 -0.06 -85.71% 10 276 60.94%
DFS240621P00111000 6/11/2024 1:38 PM 111 0.05 0.00 0.90 0.00 0.00% - 7 88.28%
DFS240621P00113000 6/17/2024 4:37 PM 113 0.08 0.00 0.30 -0.03 -27.27% 9 24 60.94%
DFS240621P00115000 6/17/2024 6:51 PM 115 0.03 0.00 0.10 -0.03 -50.00% 17 190 48.63%
DFS240621P00116000 6/14/2024 7:43 PM 116 0.05 0.00 0.15 -0.05 -50.00% 1 13 48.63%
DFS240621P00117000 6/14/2024 6:21 PM 117 0.14 0.00 0.15 0.00 0.00% 1 18 44.43%
DFS240621P00118000 6/17/2024 4:44 PM 118 0.05 0.00 0.15 -0.25 -83.33% 19 40 40.23%
DFS240621P00119000 6/14/2024 4:38 PM 119 0.40 0.00 0.15 0.00 0.00% 30 48 36.04%
DFS240621P00120000 6/17/2024 4:57 PM 120 0.10 0.05 0.15 -0.52 -83.87% 48 3,640 31.74%
DFS240621P00121000 6/17/2024 7:47 PM 121 0.10 0.00 0.15 -0.75 -88.24% 46 78 27.34%
DFS240621P00122000 6/17/2024 4:36 PM 122 0.25 0.05 0.20 -1.22 -82.99% 36 48 24.90%
DFS240621P00123000 6/17/2024 4:44 PM 123 0.45 0.10 0.40 -1.54 -77.39% 10 32 25.83%
DFS240621P00125000 6/17/2024 7:39 PM 125 0.93 0.45 1.00 -2.84 -75.33% 11 90 25.29%
DFS240621P00128000 6/14/2024 7:40 PM 128 6.01 2.10 3.00 0.00 0.00% - 4 30.23%
DFS240621P00130000 6/14/2024 4:18 PM 130 7.77 2.25 5.10 0.00 0.00% 1 82 44.24%
DFS240621P00135000 5/21/2024 2:15 PM 135 10.82 8.70 9.90 0.00 0.00% 4 1 62.94%
DFS240621P00140000 7/13/2023 2:38 PM 140 22.40 35.40 38.50 0.00 0.00% - 1 534.62%
DFS240621P00145000 7/14/2023 3:45 PM 145 28.30 40.10 44.00 0.00 0.00% - 1 565.80%
DFS240621P00185000 5/22/2024 7:53 PM 185 61.11 57.70 60.60 0.00 0.00% - 0 253.91%
DFS240621P00190000 5/22/2024 7:53 PM 190 66.08 63.40 65.30 0.00 0.00% - 2 160.94%

Related Tickers

COF Capital One Financial Corporation
137.10
+2.54%
 
SYF Synchrony Financial
43.09
+3.36%
 
AXP American Express Company
228.27
+1.53%
 
ALLY Ally Financial Inc.
39.75
+2.50%
 
MA Mastercard Incorporated
448.11
+0.78%
 
WU The Western Union Company
12.19
+1.08%
 
V Visa Inc.
271.17
+0.19%
 
OMF OneMain Holdings, Inc.
48.00
+1.85%
 
PYPL PayPal Holdings, Inc.
60.13
-0.83%
 
UPST Upstart Holdings, Inc.
22.39
0.00%