NYSE - Delayed Quote • USD
Discover Financial Services (DFS)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240524C00111000 | 5/16/2024 1:45 PM | 111 | 15.73 | 12.40 | 15.00 | 0.00 | 0.00% | 1 | 0 | 70.46% |
| DFS240524C00113000 | 4/30/2024 2:00 PM | 113 | 14.85 | 10.30 | 13.90 | 0.00 | 0.00% | - | 1 | 85.84% |
| DFS240524C00117000 | 5/10/2024 3:08 PM | 117 | 7.02 | 6.30 | 9.60 | 0.00 | 0.00% | - | 1 | 60.99% |
| DFS240524C00120000 | 5/7/2024 7:22 PM | 120 | 4.90 | 4.20 | 6.50 | 0.00 | 0.00% | 2 | 18 | 45.07% |
| DFS240524C00121000 | 4/18/2024 2:04 PM | 121 | 5.30 | 2.50 | 5.30 | 0.00 | 0.00% | - | 4 | 36.60% |
| DFS240524C00122000 | 5/16/2024 6:45 PM | 122 | 3.41 | 1.40 | 4.30 | 0.00 | 0.00% | 4 | 7 | 31.84% |
| DFS240524C00125000 | 5/17/2024 4:08 PM | 125 | 1.18 | 0.80 | 1.45 | -0.44 | -27.16% | 9 | 70 | 17.75% |
| DFS240524C00126000 | 5/17/2024 6:47 PM | 126 | 0.60 | 0.65 | 0.85 | -0.17 | -22.08% | 8 | 18 | 16.07% |
| DFS240524C00127000 | 5/17/2024 6:03 PM | 127 | 0.40 | 0.35 | 0.75 | -0.22 | -35.48% | 18 | 8 | 20.07% |
| DFS240524C00128000 | 5/17/2024 3:13 PM | 128 | 0.25 | 0.15 | 0.55 | -0.07 | -21.87% | 1 | 66 | 21.44% |
| DFS240524C00129000 | 5/16/2024 7:51 PM | 129 | 0.22 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 5 | 16.41% |
| DFS240524C00130000 | 5/15/2024 7:58 PM | 130 | 0.23 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 13 | 19.58% |
| DFS240524C00131000 | 5/14/2024 7:10 PM | 131 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 18 | 28.61% |
| DFS240524C00132000 | 5/14/2024 3:39 PM | 132 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 2 | 31.98% |
| DFS240524C00133000 | 5/6/2024 2:20 PM | 133 | 0.57 | 0.05 | 1.75 | 0.00 | 0.00% | 5 | 7 | 64.14% |
| DFS240524C00134000 | 5/14/2024 4:13 PM | 134 | 0.11 | 0.00 | 0.30 | 0.00 | 0.00% | 6 | 16 | 36.72% |
| DFS240524C00135000 | 5/8/2024 2:44 PM | 135 | 0.08 | 0.00 | 1.00 | 0.00 | 0.00% | - | 16 | 57.62% |
| DFS240524C00137000 | 5/9/2024 1:43 PM | 137 | 0.10 | 0.00 | 1.75 | 0.00 | 0.00% | 7 | 13 | 61.72% |
| DFS240524C00138000 | 5/16/2024 7:50 PM | 138 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | 12 | 12 | 64.99% |
| DFS240524C00139000 | 4/30/2024 7:42 PM | 139 | 0.39 | 0.00 | 1.00 | 0.00 | 0.00% | - | 4 | 57.91% |
| DFS240524C00141000 | 5/16/2024 7:24 PM | 141 | 0.18 | 0.00 | 1.25 | 0.00 | 0.00% | 11 | 29 | 67.48% |
| DFS240524C00145000 | 5/14/2024 7:13 PM | 145 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 14 | 30 | 59.47% |
| DFS240524C00150000 | 5/13/2024 7:48 PM | 150 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 20 | 20 | 73.73% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240524P00090000 | 4/29/2024 7:27 PM | 90 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | 16 | 17 | 159.18% |
| DFS240524P00100000 | 4/30/2024 7:38 PM | 100 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 5 | 117.38% |
| DFS240524P00105000 | 5/15/2024 1:35 PM | 105 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 92 | 97.27% |
| DFS240524P00108000 | 4/25/2024 2:16 PM | 108 | 0.25 | 0.00 | 1.35 | 0.00 | 0.00% | - | 4 | 85.40% |
| DFS240524P00109000 | 5/16/2024 2:53 PM | 109 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 7 | 8 | 93.60% |
| DFS240524P00110000 | 5/17/2024 1:36 PM | 110 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | 11 | 10 | 83.69% |
| DFS240524P00111000 | 5/17/2024 1:40 PM | 111 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | 10 | 26 | 79.54% |
| DFS240524P00112000 | 5/15/2024 2:25 PM | 112 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 38 | 125 | 55.08% |
| DFS240524P00113000 | 5/9/2024 4:41 PM | 113 | 0.15 | 0.00 | 1.75 | 0.00 | 0.00% | 3 | 4 | 71.19% |
| DFS240524P00115000 | 5/15/2024 3:06 PM | 115 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 39 | 45.80% |
| DFS240524P00116000 | 5/14/2024 3:39 PM | 116 | 0.17 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 17 | 58.01% |
| DFS240524P00117000 | 5/9/2024 3:38 PM | 117 | 0.05 | 0.00 | 1.25 | -0.32 | -86.49% | 1 | 7 | 62.45% |
| DFS240524P00118000 | 5/15/2024 4:51 PM | 118 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 20 | 20 | 59.77% |
| DFS240524P00119000 | 5/14/2024 3:39 PM | 119 | 0.32 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 7 | 55.91% |
| DFS240524P00120000 | 5/16/2024 7:59 PM | 120 | 0.14 | 0.05 | 0.15 | -0.11 | -44.00% | 1 | 32 | 23.10% |
| DFS240524P00121000 | 5/16/2024 6:46 PM | 121 | 0.32 | 0.10 | 0.45 | 0.00 | 0.00% | 26 | 31 | 27.83% |
| DFS240524P00122000 | 5/16/2024 5:22 PM | 122 | 0.26 | 0.15 | 1.35 | -0.19 | -42.22% | 4 | 500 | 39.89% |
| DFS240524P00123000 | 5/17/2024 7:39 PM | 123 | 0.49 | 0.05 | 0.55 | -0.21 | -30.00% | 10 | 2,503 | 21.14% |
| DFS240524P00124000 | 5/17/2024 7:51 PM | 124 | 0.85 | 0.40 | 0.85 | -0.25 | -22.73% | 12 | 13 | 21.05% |
| DFS240524P00125000 | 5/17/2024 6:03 PM | 125 | 1.37 | 0.90 | 1.55 | -0.24 | -14.91% | 11 | 25 | 25.34% |
| DFS240524P00126000 | 4/29/2024 3:02 PM | 126 | 2.90 | 1.00 | 2.75 | 0.00 | 0.00% | 2 | 2 | 35.25% |
| DFS240524P00127000 | 5/15/2024 7:29 PM | 127 | 2.31 | 0.60 | 4.70 | 0.00 | 0.00% | 5 | 8 | 55.35% |
| DFS240524P00129000 | 5/10/2024 6:03 PM | 129 | 6.40 | 3.00 | 5.00 | 0.00 | 0.00% | - | 2 | 40.72% |
| DFS240524P00130000 | 4/30/2024 2:00 PM | 130 | 4.83 | 4.20 | 6.50 | 0.00 | 0.00% | - | 1 | 53.54% |
| DFS240524P00135000 | 4/16/2024 6:39 PM | 135 | 16.57 | 8.30 | 12.50 | 0.00 | 0.00% | 2 | 0 | 53.66% |
Related Tickers
COF Capital One Financial Corporation
141.81
+0.54%
SYF Synchrony Financial
43.94
+1.06%
ALLY Ally Financial Inc.
40.12
-0.64%
AXP American Express Company
242.82
+0.62%
MA Mastercard Incorporated
460.27
+0.31%
V Visa Inc.
280.10
+0.09%
WU The Western Union Company
13.14
-0.38%
BFH Bread Financial Holdings, Inc.
41.56
+2.47%
OMF OneMain Holdings, Inc.
49.98
+0.18%
CACC Credit Acceptance Corporation
497.00
-0.28%