NYSE - Delayed Quote USD

Discover Financial Services (DFS)

Compare
126.42 -1.25 (-0.98%)
At close: June 25 at 4:00 PM EDT
127.00 +0.58 (+0.46%)
After hours: June 25 at 5:43 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DFS240628C00115000 6/17/2024 7:11 PM 115 10.70 9.20 13.70 0.00 0.00% 4 3 147.80%
DFS240628C00120000 6/21/2024 4:44 PM 120 6.17 5.30 8.70 0.00 0.00% 1 2 59.13%
DFS240628C00121000 6/17/2024 6:34 PM 121 4.90 4.00 6.00 0.00 0.00% 1 3 52.88%
DFS240628C00122000 6/24/2024 6:55 PM 122 6.57 2.60 6.00 0.00 0.00% 1 9 74.22%
DFS240628C00123000 6/21/2024 6:36 PM 123 4.60 1.60 4.00 0.00 0.00% 5 5 39.80%
DFS240628C00124000 6/21/2024 4:20 PM 124 3.06 1.60 3.10 0.00 0.00% 3 5 35.55%
DFS240628C00125000 6/24/2024 6:56 PM 125 3.72 1.00 2.35 0.00 0.00% 7 41 33.79%
DFS240628C00126000 6/21/2024 7:56 PM 126 2.25 0.80 1.65 0.00 0.00% 8 51 31.35%
DFS240628C00127000 6/25/2024 2:21 PM 127 1.15 0.10 1.05 -0.70 -37.84% 5 56 28.81%
DFS240628C00128000 6/25/2024 2:21 PM 128 0.75 0.00 0.75 -0.71 -48.63% 5 78 30.42%
DFS240628C00129000 6/25/2024 5:06 PM 129 0.40 0.25 0.45 -0.57 -58.76% 43 68 29.69%
DFS240628C00130000 6/25/2024 6:49 PM 130 0.15 0.10 1.25 -0.40 -72.73% 7 85 57.52%
DFS240628C00131000 6/24/2024 7:24 PM 131 0.35 0.05 0.20 0.00 0.00% 60 55 32.08%
DFS240628C00132000 6/24/2024 3:10 PM 132 0.25 0.00 1.15 0.00 0.00% 9 13 51.37%
DFS240628C00133000 6/24/2024 2:18 PM 133 0.15 0.00 0.20 0.00 0.00% 1 13 41.50%
DFS240628C00134000 6/24/2024 6:54 PM 134 0.10 0.00 0.20 0.00 0.00% 24 24 46.00%
DFS240628C00135000 6/24/2024 5:37 PM 135 0.05 0.00 0.15 0.00 0.00% 3 7 47.07%
DFS240628C00136000 6/24/2024 2:49 PM 136 0.06 0.00 0.15 0.00 0.00% 5 24 51.17%
DFS240628C00138000 5/20/2024 1:38 PM 138 0.65 0.00 0.25 0.00 0.00% - 1 56.84%
DFS240628C00140000 6/24/2024 7:40 PM 140 0.01 0.00 0.05 0.00 0.00% 3 120 50.00%
DFS240628C00145000 6/17/2024 6:52 PM 145 0.06 0.00 2.15 0.00 0.00% 3 4 134.38%
DFS240628C00150000 6/17/2024 6:50 PM 150 0.05 0.00 2.15 0.00 0.00% - 6 156.20%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DFS240628P00100000 5/14/2024 7:51 PM 100 0.44 0.00 0.20 0.00 0.00% - 1 126.95%
DFS240628P00105000 5/30/2024 5:56 PM 105 0.12 0.00 0.15 0.00 0.00% 1 10 99.61%
DFS240628P00110000 6/4/2024 4:37 PM 110 0.25 0.00 2.15 0.00 0.00% 1 12 141.80%
DFS240628P00111000 6/17/2024 5:33 PM 111 0.05 0.00 2.15 0.00 0.00% 7 8 135.25%
DFS240628P00112000 6/17/2024 5:33 PM 112 0.05 0.00 0.15 0.00 0.00% 7 7 69.14%
DFS240628P00113000 5/10/2024 7:11 PM 113 0.85 0.00 0.35 0.00 0.00% - 18 75.59%
DFS240628P00114000 6/7/2024 5:22 PM 114 0.19 0.00 1.95 0.00 0.00% 1 0 111.82%
DFS240628P00115000 6/20/2024 5:33 PM 115 0.05 0.00 0.15 0.00 0.00% 15 19 56.06%
DFS240628P00118000 6/21/2024 4:06 PM 118 0.15 0.00 0.15 0.00 0.00% 3 4 49.61%
DFS240628P00119000 6/17/2024 7:15 PM 119 0.25 0.00 0.15 0.00 0.00% 1 8 44.82%
DFS240628P00120000 6/21/2024 5:29 PM 120 0.10 0.00 0.20 0.00 0.00% 4 37 42.87%
DFS240628P00121000 6/21/2024 7:51 PM 121 0.15 0.00 0.20 0.00 0.00% 5 5 37.70%
DFS240628P00122000 6/24/2024 6:25 PM 122 0.07 0.05 0.15 0.00 0.00% 11 4,014 29.98%
DFS240628P00123000 6/25/2024 2:44 PM 123 0.18 0.05 0.20 -0.19 -51.35% 4 1,056 26.95%
DFS240628P00124000 6/25/2024 2:59 PM 124 0.25 0.20 0.60 0.05 25.00% 8 44 33.40%
DFS240628P00125000 6/24/2024 6:23 PM 125 0.32 0.45 0.65 0.00 0.00% 56 64 27.10%
DFS240628P00126000 6/25/2024 6:30 PM 126 0.90 0.80 1.10 0.44 95.65% 11 55 28.47%
DFS240628P00127000 6/25/2024 3:02 PM 127 1.30 1.30 1.95 0.35 36.84% 33 45 35.89%
DFS240628P00128000 6/24/2024 5:14 PM 128 1.40 1.90 4.20 0.00 0.00% 2 2 72.85%
DFS240628P00130000 5/29/2024 3:29 PM 130 9.70 3.20 5.40 0.00 0.00% - 10 71.34%

Related Tickers

COF Capital One Financial Corporation
134.86
-2.05%
 
SYF Synchrony Financial
45.16
-0.79%
 
ALLY Ally Financial Inc.
39.69
-1.76%
 
AXP American Express Company
230.59
-0.38%
 
WU The Western Union Company
12.26
-1.13%
 
MA Mastercard Incorporated
455.65
-0.29%
 
CACC Credit Acceptance Corporation
490.18
-0.05%
 
BFH Bread Financial Holdings, Inc.
43.36
-1.50%
 
OMF OneMain Holdings, Inc.
48.22
-2.76%
 
V Visa Inc.
273.53
-1.00%