At close: 4:00 PM EDT
After hours: 4:28 PM EDT
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 | 54.30 | 57.30 | 0.00 | 0.00% | 115 | 1 | 218.75% |
DFS240621C00075000 | 5/22/2024 6:01 PM | 75 | 50.68 | 49.40 | 52.40 | 0.00 | 0.00% | 2 | 12 | 216.80% |
DFS240621C00080000 | 6/10/2024 6:25 PM | 80 | 45.00 | 44.40 | 47.30 | 0.00 | 0.00% | 3 | 3 | 183.98% |
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 | 39.40 | 42.40 | 0.00 | 0.00% | 140 | 0 | 169.92% |
DFS240621C00090000 | 5/21/2024 7:04 PM | 90 | 35.40 | 34.40 | 37.40 | 0.00 | 0.00% | 115 | 6 | 148.24% |
DFS240621C00092500 | 5/21/2024 7:05 PM | 92.5 | 32.90 | 31.90 | 34.80 | 0.00 | 0.00% | 75 | 0 | 131.06% |
DFS240621C00095000 | 5/21/2024 7:05 PM | 95 | 30.20 | 29.40 | 32.40 | 0.00 | 0.00% | 576 | 0 | 127.34% |
DFS240621C00097500 | 5/21/2024 7:05 PM | 97.5 | 27.50 | 26.90 | 29.90 | 0.00 | 0.00% | 100 | 1 | 117.19% |
DFS240621C00100000 | 5/22/2024 1:33 PM | 100 | 25.20 | 24.40 | 27.40 | 0.00 | 0.00% | 2 | 2 | 107.23% |
DFS240621C00105000 | 5/21/2024 7:04 PM | 105 | 19.60 | 19.50 | 22.40 | 0.00 | 0.00% | 300 | 1 | 91.80% |
DFS240621C00110000 | 6/11/2024 7:29 PM | 110 | 12.00 | 14.40 | 17.40 | 0.00 | 0.00% | 8 | 176 | 68.65% |
DFS240621C00115000 | 6/17/2024 3:58 PM | 115 | 9.26 | 8.80 | 12.50 | 2.34 | 33.82% | 21 | 334 | 99.51% |
DFS240621C00118000 | 6/17/2024 4:36 PM | 118 | 6.72 | 6.10 | 9.70 | -1.48 | -18.05% | 1 | 1 | 86.40% |
DFS240621C00119000 | 6/17/2024 4:37 PM | 119 | 5.82 | 5.20 | 8.40 | 2.50 | 75.30% | 2 | 2 | 73.97% |
DFS240621C00120000 | 6/17/2024 6:57 PM | 120 | 5.43 | 4.00 | 7.60 | 2.63 | 93.93% | 1 | 458 | 72.07% |
DFS240621C00121000 | 6/14/2024 7:57 PM | 121 | 1.85 | 3.30 | 6.80 | 0.00 | 0.00% | 2 | 5 | 69.70% |
DFS240621C00122000 | 6/17/2024 6:41 PM | 122 | 3.80 | 2.70 | 5.80 | 1.80 | 90.00% | 2 | 14 | 63.11% |
DFS240621C00123000 | 6/17/2024 7:56 PM | 123 | 3.10 | 3.00 | 3.50 | 2.20 | 244.44% | 6 | 11 | 31.59% |
DFS240621C00124000 | 6/17/2024 6:35 PM | 124 | 1.85 | 1.50 | 2.40 | 1.10 | 146.67% | 40 | 11 | 23.68% |
DFS240621C00125000 | 6/17/2024 7:00 PM | 125 | 1.05 | 1.40 | 1.65 | 0.52 | 98.11% | 39 | 376 | 21.58% |
DFS240621C00126000 | 6/17/2024 7:55 PM | 126 | 0.90 | 0.85 | 1.25 | 0.60 | 200.00% | 16 | 22 | 23.66% |
DFS240621C00127000 | 6/17/2024 5:05 PM | 127 | 0.36 | 0.20 | 0.65 | 0.21 | 140.00% | 7 | 144 | 20.07% |
DFS240621C00128000 | 6/17/2024 7:47 PM | 128 | 0.25 | 0.20 | 0.40 | 0.08 | 47.06% | 26 | 38 | 20.56% |
DFS240621C00129000 | 6/17/2024 3:57 PM | 129 | 0.12 | 0.10 | 0.25 | -0.38 | -76.00% | 5 | 24 | 21.39% |
DFS240621C00130000 | 6/17/2024 7:12 PM | 130 | 0.13 | 0.10 | 0.15 | 0.06 | 85.71% | 9 | 1,318 | 22.07% |
DFS240621C00131000 | 6/10/2024 7:59 PM | 131 | 0.31 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 4 | 27.64% |
DFS240621C00132000 | 5/31/2024 2:21 PM | 132 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 5 | 31.25% |
DFS240621C00133000 | 6/12/2024 6:25 PM | 133 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | - | 4 | 29.69% |
DFS240621C00134000 | 6/17/2024 2:47 PM | 134 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 1 | 32.81% |
DFS240621C00135000 | 6/17/2024 7:51 PM | 135 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 11 | 3,982 | 35.84% |
DFS240621C00138000 | 6/17/2024 3:47 PM | 138 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 1 | 39.65% |
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 | 56.64% |
DFS240621C00150000 | 6/3/2024 1:47 PM | 150 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 131 | 67.97% |
DFS240621C00155000 | 4/17/2024 7:01 PM | 155 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 21 | 89.65% |
DFS240621C00160000 | 6/5/2024 7:36 PM | 160 | 1.60 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 19 | 121.68% |
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 | 132.81% |
DFS240621C00175000 | 2/21/2024 2:30 PM | 175 | 0.35 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 4 | 143.16% |
DFS240621C00180000 | 3/12/2024 4:45 PM | 180 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | - | 1 | 131.25% |
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 | 287.50% |
DFS240621P00055000 | 5/1/2024 4:50 PM | 55 | 0.09 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 20 | 293.75% |
DFS240621P00060000 | 3/19/2024 4:02 PM | 60 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 37 | 333.59% |
DFS240621P00065000 | 4/10/2024 1:35 PM | 65 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 72 | 301.17% |
DFS240621P00070000 | 4/11/2024 2:07 PM | 70 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 244 | 334.67% |
DFS240621P00075000 | 4/16/2024 3:07 PM | 75 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 8 | 177 | 301.27% |
DFS240621P00080000 | 5/1/2024 4:40 PM | 80 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 199 | 160.16% |
DFS240621P00082500 | 5/29/2024 7:08 PM | 82.5 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 103 | 254.79% |
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 | 225.78% |
DFS240621P00090000 | 4/26/2024 5:24 PM | 90 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 371 | 165.23% |
DFS240621P00092500 | 5/13/2024 7:43 PM | 92.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 25 | 0 | 113.28% |
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 | 171.14% |
DFS240621P00100000 | 6/7/2024 6:03 PM | 100 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 353 | 87.50% |
DFS240621P00105000 | 6/17/2024 6:00 PM | 105 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 497 | 70.70% |
DFS240621P00110000 | 6/17/2024 5:58 PM | 110 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 10 | 276 | 54.69% |
DFS240621P00111000 | 6/11/2024 1:38 PM | 111 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | - | 7 | 79.00% |
DFS240621P00113000 | 6/17/2024 4:37 PM | 113 | 0.08 | 0.00 | 0.30 | -0.03 | -27.27% | 9 | 24 | 54.59% |
DFS240621P00115000 | 6/14/2024 3:23 PM | 115 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 17 | 190 | 43.56% |
DFS240621P00116000 | 6/17/2024 2:57 PM | 116 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 13 | 43.46% |
DFS240621P00117000 | 6/14/2024 6:21 PM | 117 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 18 | 39.75% |
DFS240621P00118000 | 6/17/2024 4:44 PM | 118 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 19 | 40 | 36.04% |
DFS240621P00119000 | 6/14/2024 4:38 PM | 119 | 0.40 | 0.00 | 0.15 | 0.00 | 0.00% | 30 | 48 | 32.23% |
DFS240621P00120000 | 6/17/2024 4:57 PM | 120 | 0.10 | 0.05 | 0.15 | -0.52 | -83.87% | 48 | 3,640 | 28.42% |
DFS240621P00121000 | 6/17/2024 5:03 PM | 121 | 0.10 | 0.00 | 0.15 | -0.75 | -88.24% | 46 | 78 | 24.51% |
DFS240621P00122000 | 6/17/2024 4:36 PM | 122 | 0.25 | 0.05 | 0.20 | -1.22 | -82.99% | 36 | 48 | 22.27% |
DFS240621P00123000 | 6/17/2024 4:44 PM | 123 | 0.45 | 0.10 | 0.40 | -1.54 | -77.39% | 10 | 32 | 23.10% |
DFS240621P00125000 | 6/17/2024 7:39 PM | 125 | 0.93 | 0.45 | 1.00 | -2.84 | -75.33% | 11 | 90 | 22.63% |
DFS240621P00128000 | 6/14/2024 7:40 PM | 128 | 6.01 | 2.10 | 3.00 | 0.00 | 0.00% | - | 4 | 27.05% |
DFS240621P00130000 | 6/14/2024 4:18 PM | 130 | 7.77 | 2.25 | 5.10 | 0.00 | 0.00% | 1 | 82 | 39.55% |
DFS240621P00135000 | 5/21/2024 2:15 PM | 135 | 10.82 | 8.70 | 9.90 | 0.00 | 0.00% | 4 | 1 | 56.30% |
DFS240621P00140000 | 7/13/2023 2:38 PM | 140 | 22.40 | 35.40 | 38.50 | 0.00 | 0.00% | - | 1 | 478.17% |
DFS240621P00145000 | 7/14/2023 3:45 PM | 145 | 28.30 | 40.10 | 44.00 | 0.00 | 0.00% | - | 1 | 506.06% |
DFS240621P00185000 | 5/22/2024 7:53 PM | 185 | 61.11 | 57.70 | 60.60 | 0.00 | 0.00% | - | 0 | 227.05% |
DFS240621P00190000 | 5/22/2024 7:53 PM | 190 | 66.08 | 63.40 | 65.30 | 0.00 | 0.00% | - | 2 | 143.75% |
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%