NYSE - Delayed Quote • USD
Discover Financial Services (DFS)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240426C00107000 | 4/18/2024 4:08 PM | 107 | 18.09 | 17.10 | 20.70 | 0.00 | 0.00% | 1 | 0 | 185.74% |
| DFS240426C00108000 | 4/18/2024 4:03 PM | 108 | 17.05 | 16.50 | 18.40 | 0.00 | 0.00% | 1 | 1 | 233.01% |
| DFS240426C00109000 | 4/11/2024 3:44 PM | 109 | 14.24 | 15.90 | 18.30 | 0.00 | 0.00% | 1 | 0 | 193.55% |
| DFS240426C00110000 | 4/17/2024 7:51 PM | 110 | 11.30 | 14.80 | 17.50 | 0.00 | 0.00% | - | 3 | 189.06% |
| DFS240426C00114000 | 4/10/2024 1:38 PM | 114 | 10.05 | 10.50 | 13.30 | 0.00 | 0.00% | 1 | 0 | 124.41% |
| DFS240426C00115000 | 4/9/2024 4:00 PM | 115 | 11.08 | 9.10 | 12.30 | 0.00 | 0.00% | 2 | 2 | 79.69% |
| DFS240426C00116000 | 4/18/2024 6:14 PM | 116 | 8.81 | 8.70 | 10.60 | 0.00 | 0.00% | 4 | 4 | 160.94% |
| DFS240426C00118000 | 4/16/2024 3:05 PM | 118 | 4.80 | 6.10 | 9.90 | 0.00 | 0.00% | - | 5 | 97.85% |
| DFS240426C00119000 | 4/18/2024 1:44 PM | 119 | 4.55 | 6.10 | 8.90 | 0.00 | 0.00% | - | 4 | 120.70% |
| DFS240426C00120000 | 4/23/2024 3:10 PM | 120 | 8.50 | 4.50 | 8.00 | 0.00 | 0.00% | 1 | 30 | 94.92% |
| DFS240426C00121000 | 4/23/2024 7:13 PM | 121 | 8.00 | 4.00 | 5.50 | 0.00 | 0.00% | 2 | 17 | 97.17% |
| DFS240426C00122000 | 4/23/2024 2:42 PM | 122 | 6.00 | 3.00 | 6.30 | 0.00 | 0.00% | 5 | 46 | 91.99% |
| DFS240426C00123000 | 4/24/2024 6:32 PM | 123 | 7.00 | 3.10 | 5.50 | 0.00 | 0.00% | 1 | 76 | 106.40% |
| DFS240426C00124000 | 4/19/2024 4:20 PM | 124 | 2.80 | 2.45 | 4.90 | 0.00 | 0.00% | 24 | 37 | 105.86% |
| DFS240426C00125000 | 4/25/2024 6:19 PM | 125 | 2.41 | 1.80 | 2.30 | -2.19 | -47.61% | 5 | 61 | 64.75% |
| DFS240426C00126000 | 4/25/2024 2:40 PM | 126 | 1.75 | 1.30 | 1.75 | -2.45 | -58.33% | 109 | 111 | 64.16% |
| DFS240426C00127000 | 4/25/2024 6:41 PM | 127 | 1.15 | 0.85 | 1.35 | -1.70 | -59.65% | 16 | 106 | 63.77% |
| DFS240426C00128000 | 4/25/2024 1:52 PM | 128 | 1.10 | 0.55 | 0.95 | -1.80 | -62.07% | 1 | 97 | 62.74% |
| DFS240426C00129000 | 4/24/2024 7:00 PM | 129 | 1.75 | 0.35 | 0.65 | 0.00 | 0.00% | 22 | 101 | 62.40% |
| DFS240426C00130000 | 4/25/2024 7:24 PM | 130 | 0.55 | 0.25 | 0.50 | -0.68 | -55.28% | 34 | 293 | 65.63% |
| DFS240426C00131000 | 4/24/2024 7:16 PM | 131 | 0.90 | 0.10 | 0.35 | 0.00 | 0.00% | 50 | 53 | 64.26% |
| DFS240426C00132000 | 4/25/2024 1:38 PM | 132 | 0.35 | 0.00 | 0.30 | -0.43 | -55.13% | 1 | 640 | 65.43% |
| DFS240426C00133000 | 4/25/2024 6:38 PM | 133 | 0.15 | 0.00 | 0.25 | -0.48 | -76.19% | 11 | 375 | 70.12% |
| DFS240426C00134000 | 4/25/2024 4:00 PM | 134 | 0.10 | 0.00 | 0.20 | -0.31 | -75.61% | 1 | 187 | 73.83% |
| DFS240426C00135000 | 4/24/2024 6:57 PM | 135 | 0.17 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 23 | 80.47% |
| DFS240426C00136000 | 4/24/2024 2:09 PM | 136 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 29 | 82.42% |
| DFS240426C00137000 | 4/23/2024 3:25 PM | 137 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 22 | 88.67% |
| DFS240426C00138000 | 4/24/2024 6:43 PM | 138 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 19 | 27 | 94.92% |
| DFS240426C00139000 | 4/17/2024 6:26 PM | 139 | 0.16 | 0.00 | 0.80 | 0.00 | 0.00% | 2 | 5 | 142.38% |
| DFS240426C00140000 | 3/26/2024 4:32 PM | 140 | 0.76 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 18 | 90.63% |
| DFS240426C00141000 | 4/15/2024 2:03 PM | 141 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 166.02% |
| DFS240426C00145000 | 4/22/2024 1:45 PM | 145 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 5 | 126.95% |
| DFS240426C00150000 | 4/23/2024 2:39 PM | 150 | 0.35 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 228.13% |
| DFS240426C00155000 | 4/18/2024 7:58 PM | 155 | 0.40 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 4 | 312.40% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240426P00085000 | 4/17/2024 7:59 PM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 290.63% |
| DFS240426P00090000 | 4/17/2024 4:44 PM | 90 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | - | 21 | 251.56% |
| DFS240426P00095000 | 4/17/2024 6:21 PM | 95 | 0.15 | 0.00 | 2.10 | 0.00 | 0.00% | 3 | 11 | 409.57% |
| DFS240426P00099000 | 4/17/2024 7:48 PM | 99 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | - | 5 | 323.24% |
| DFS240426P00100000 | 4/17/2024 7:38 PM | 100 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 13 | 312.50% |
| DFS240426P00101000 | 4/17/2024 3:51 PM | 101 | 0.30 | 0.00 | 1.30 | 0.00 | 0.00% | - | 2 | 299.02% |
| DFS240426P00104000 | 4/18/2024 1:50 PM | 104 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 269.92% |
| DFS240426P00105000 | 4/18/2024 1:34 PM | 105 | 0.13 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 14 | 259.38% |
| DFS240426P00106000 | 4/17/2024 7:49 PM | 106 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | - | 8 | 137.50% |
| DFS240426P00107000 | 4/18/2024 2:34 PM | 107 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 5 | 152.34% |
| DFS240426P00108000 | 4/17/2024 7:44 PM | 108 | 0.52 | 0.00 | 0.10 | 0.00 | 0.00% | - | 53 | 135.94% |
| DFS240426P00109000 | 4/19/2024 7:55 PM | 109 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 117.19% |
| DFS240426P00110000 | 4/23/2024 4:05 PM | 110 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 73 | 110.94% |
| DFS240426P00111000 | 4/18/2024 7:40 PM | 111 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 33 | 37 | 103.91% |
| DFS240426P00112000 | 4/17/2024 7:35 PM | 112 | 1.17 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 9 | 186.33% |
| DFS240426P00113000 | 4/18/2024 5:20 PM | 113 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 7 | 175.88% |
| DFS240426P00114000 | 4/22/2024 2:23 PM | 114 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 33 | 99.61% |
| DFS240426P00115000 | 4/25/2024 6:02 PM | 115 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 4 | 64 | 77.34% |
| DFS240426P00116000 | 4/22/2024 5:07 PM | 116 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 36 | 71.09% |
| DFS240426P00117000 | 4/24/2024 1:42 PM | 117 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 24 | 76.95% |
| DFS240426P00118000 | 4/23/2024 6:08 PM | 118 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 25 | 27 | 64.45% |
| DFS240426P00119000 | 4/25/2024 7:23 PM | 119 | 0.05 | 0.05 | 0.40 | 0.00 | 0.00% | 151 | 143 | 79.30% |
| DFS240426P00120000 | 4/25/2024 7:55 PM | 120 | 0.14 | 0.10 | 0.30 | 0.09 | 180.00% | 29 | 105 | 67.97% |
| DFS240426P00121000 | 4/25/2024 6:02 PM | 121 | 0.20 | 0.15 | 0.40 | 0.10 | 100.00% | 168 | 188 | 64.65% |
| DFS240426P00122000 | 4/25/2024 7:53 PM | 122 | 0.35 | 0.30 | 0.55 | 0.20 | 133.33% | 14 | 383 | 63.87% |
| DFS240426P00123000 | 4/25/2024 7:57 PM | 123 | 0.55 | 0.35 | 0.90 | 0.50 | 1,000.00% | 50 | 73 | 62.50% |
| DFS240426P00124000 | 4/25/2024 7:30 PM | 124 | 0.80 | 0.85 | 1.20 | 0.50 | 166.67% | 55 | 53 | 66.50% |
| DFS240426P00125000 | 4/25/2024 6:56 PM | 125 | 1.15 | 1.10 | 1.60 | 0.95 | 475.00% | 62 | 516 | 63.57% |
| DFS240426P00126000 | 4/25/2024 4:21 PM | 126 | 1.30 | 1.55 | 1.95 | 0.95 | 271.43% | 19 | 165 | 60.11% |
| DFS240426P00127000 | 4/25/2024 2:33 PM | 127 | 1.85 | 2.00 | 2.65 | 1.30 | 236.36% | 25 | 142 | 59.57% |
| DFS240426P00128000 | 4/25/2024 6:33 PM | 128 | 2.75 | 2.65 | 3.70 | 1.70 | 161.90% | 6 | 248 | 66.89% |
| DFS240426P00129000 | 4/24/2024 7:50 PM | 129 | 1.50 | 3.50 | 4.30 | 0.00 | 0.00% | 54 | 86 | 66.02% |
| DFS240426P00130000 | 4/24/2024 5:06 PM | 130 | 1.54 | 4.30 | 5.20 | 0.00 | 0.00% | 52 | 40 | 68.26% |
| DFS240426P00131000 | 4/24/2024 4:06 PM | 131 | 1.99 | 4.70 | 6.60 | 0.00 | 0.00% | 19 | 17 | 71.29% |
| DFS240426P00132000 | 4/24/2024 4:13 PM | 132 | 2.60 | 4.60 | 8.20 | 0.00 | 0.00% | 11 | 11 | 55.47% |
| DFS240426P00133000 | 3/28/2024 7:13 PM | 133 | 5.30 | 6.60 | 8.80 | 0.00 | 0.00% | 6 | 6 | 92.38% |
| DFS240426P00134000 | 3/28/2024 6:53 PM | 134 | 6.00 | 7.60 | 10.20 | 0.00 | 0.00% | 4 | 0 | 114.84% |
Related Tickers
COF Capital One Financial Corporation
145.97
-1.95%
ALLY Ally Financial Inc.
39.14
-1.56%
AXP American Express Company
237.10
-0.84%
SYF Synchrony Financial
44.66
-0.80%
MA Mastercard Incorporated
462.11
-0.08%
V Visa Inc.
275.16
+0.05%
PYPL PayPal Holdings, Inc.
64.10
-1.14%
SOFI SoFi Technologies, Inc.
7.59
-0.13%
UPST Upstart Holdings, Inc.
22.83
-1.25%
WU The Western Union Company
13.29
-2.21%