NYSE - Delayed Quote • USD
Discover Financial Services (DFS)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 6:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240607C00112000 | 5/13/2024 6:50 PM | 112 | 12.31 | 8.70 | 12.70 | 0.00 | 0.00% | 1 | 0 | 98.44% |
| DFS240607C00120000 | 5/30/2024 1:49 PM | 120 | 2.00 | 2.15 | 5.00 | -0.05 | -2.44% | 1 | 30 | 56.59% |
| DFS240607C00121000 | 5/31/2024 7:55 PM | 121 | 2.45 | 1.45 | 4.60 | 0.95 | 63.33% | 7 | 13 | 59.57% |
| DFS240607C00122000 | 5/31/2024 7:31 PM | 122 | 1.25 | 1.55 | 4.00 | -1.15 | -47.92% | 7 | 1 | 58.52% |
| DFS240607C00123000 | 5/31/2024 6:25 PM | 123 | 0.85 | 1.00 | 2.15 | 0.05 | 6.25% | 16 | 6 | 36.87% |
| DFS240607C00124000 | 5/31/2024 6:44 PM | 124 | 0.80 | 0.60 | 1.00 | -0.10 | -11.11% | 10 | 14 | 25.05% |
| DFS240607C00125000 | 5/31/2024 5:01 PM | 125 | 0.25 | 0.45 | 0.70 | -0.07 | -21.87% | 4 | 28 | 25.34% |
| DFS240607C00126000 | 5/30/2024 3:29 PM | 126 | 0.22 | 0.10 | 0.45 | 0.00 | 0.00% | 12 | 21 | 25.05% |
| DFS240607C00127000 | 5/30/2024 1:49 PM | 127 | 0.10 | 0.10 | 0.30 | -0.06 | -37.50% | 1 | 20 | 25.49% |
| DFS240607C00128000 | 5/31/2024 3:31 PM | 128 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 1 | 4 | 26.03% |
| DFS240607C00129000 | 5/10/2024 5:11 PM | 129 | 0.95 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 0 | 27.39% |
| DFS240607C00130000 | 5/22/2024 7:19 PM | 130 | 0.42 | 0.05 | 2.15 | 0.00 | 0.00% | 3 | 5 | 56.59% |
| DFS240607C00131000 | 5/29/2024 1:55 PM | 131 | 0.05 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 2 | 56.89% |
| DFS240607C00132000 | 5/31/2024 4:09 PM | 132 | 0.05 | 0.00 | 1.15 | 0.00 | 0.00% | 2 | 4 | 51.81% |
| DFS240607C00134000 | 5/30/2024 3:24 PM | 134 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | 1 | 1 | 58.11% |
| DFS240607C00135000 | 5/22/2024 2:20 PM | 135 | 0.14 | 0.00 | 1.10 | 0.00 | 0.00% | 30 | 34 | 61.47% |
| DFS240607C00136000 | 5/22/2024 2:20 PM | 136 | 0.07 | 0.00 | 2.10 | 0.00 | 0.00% | - | 24 | 79.00% |
| DFS240607C00137000 | 5/22/2024 2:20 PM | 137 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 6 | 37 | 53.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240607P00108000 | 5/30/2024 7:53 PM | 108 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 9 | 6 | 53.71% |
| DFS240607P00110000 | 5/31/2024 1:49 PM | 110 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 1 | 20 | 54.10% |
| DFS240607P00113000 | 5/21/2024 7:09 PM | 113 | 0.11 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 3 | 43.26% |
| DFS240607P00114000 | 5/31/2024 6:23 PM | 114 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 1 | 3 | 39.55% |
| DFS240607P00115000 | 5/16/2024 2:19 PM | 115 | 0.46 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 30.76% |
| DFS240607P00116000 | 5/24/2024 2:07 PM | 116 | 0.12 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 1 | 57.76% |
| DFS240607P00117000 | 5/31/2024 3:19 PM | 117 | 0.20 | 0.00 | 0.25 | -0.20 | -50.00% | 21 | 32 | 30.23% |
| DFS240607P00118000 | 5/31/2024 6:17 PM | 118 | 0.25 | 0.05 | 0.20 | -0.20 | -44.44% | 2 | 49 | 24.56% |
| DFS240607P00119000 | 5/31/2024 3:57 PM | 119 | 0.55 | 0.10 | 0.30 | -0.17 | -23.61% | 2 | 9 | 23.49% |
| DFS240607P00120000 | 5/31/2024 4:27 PM | 120 | 0.65 | 0.25 | 0.55 | -0.10 | -13.33% | 12 | 78 | 24.56% |
| DFS240607P00121000 | 5/28/2024 1:44 PM | 121 | 0.75 | 0.35 | 0.80 | 0.00 | 0.00% | 10 | 18 | 23.83% |
| DFS240607P00122000 | 5/31/2024 7:58 PM | 122 | 0.90 | 0.70 | 1.15 | -1.34 | -59.82% | 21 | 29 | 23.29% |
| DFS240607P00123000 | 5/31/2024 5:35 PM | 123 | 2.37 | 1.15 | 1.60 | 0.87 | 58.00% | 31 | 6 | 22.66% |
| DFS240607P00124000 | 5/31/2024 5:35 PM | 124 | 3.15 | 1.75 | 3.40 | 1.95 | 162.50% | 42 | 23 | 42.43% |
| DFS240607P00125000 | 5/23/2024 5:49 PM | 125 | 3.60 | 2.15 | 3.60 | 0.00 | 0.00% | 6 | 6 | 35.35% |
| DFS240607P00126000 | 5/15/2024 7:05 PM | 126 | 2.55 | 2.10 | 4.10 | 0.00 | 0.00% | - | 4 | 31.49% |
| DFS240607P00128000 | 5/31/2024 7:36 PM | 128 | 6.40 | 4.40 | 6.10 | 0.10 | 1.59% | 2 | 4 | 40.63% |
| DFS240607P00130000 | 5/15/2024 2:49 PM | 130 | 5.80 | 6.20 | 9.00 | 0.00 | 0.00% | - | 1 | 67.94% |
Related Tickers
COF Capital One Financial Corporation
137.63
+1.06%
ALLY Ally Financial Inc.
38.97
+1.75%
SYF Synchrony Financial
43.80
+1.88%
AXP American Express Company
240.00
+1.17%
MA Mastercard Incorporated
447.07
+1.12%
V Visa Inc.
272.46
+0.43%
WU The Western Union Company
12.80
+0.63%
SLM SLM Corporation
21.46
+2.58%
PYPL PayPal Holdings, Inc.
62.99
+0.77%
EZPW EZCORP, Inc.
10.49
+1.94%