NYSE - Delayed Quote • USD
Discover Financial Services (DFS)
At close: May 1 at 4:00 PM EDT
Pre-Market: 5:41 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240503C00108000 | 4/30/2024 2:00 PM | 108 | 19.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DFS240503C00118000 | 4/18/2024 1:40 PM | 118 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DFS240503C00119000 | 4/19/2024 6:48 PM | 119 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DFS240503C00120000 | 4/18/2024 1:38 PM | 120 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DFS240503C00121000 | 4/18/2024 6:46 PM | 121 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DFS240503C00122000 | 5/1/2024 6:31 PM | 122 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1,000 | 0 | 0.00% |
| DFS240503C00123000 | 5/1/2024 6:38 PM | 123 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| DFS240503C00124000 | 5/1/2024 7:23 PM | 124 | 1.37 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 1.56% |
| DFS240503C00125000 | 5/1/2024 4:18 PM | 125 | 1.26 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 3.13% |
| DFS240503C00126000 | 5/1/2024 2:53 PM | 126 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 6.25% |
| DFS240503C00127000 | 5/1/2024 6:44 PM | 127 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| DFS240503C00128000 | 5/1/2024 2:53 PM | 128 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| DFS240503C00129000 | 5/1/2024 6:23 PM | 129 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| DFS240503C00130000 | 5/1/2024 7:19 PM | 130 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
| DFS240503C00131000 | 4/29/2024 4:22 PM | 131 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
| DFS240503C00132000 | 5/1/2024 7:18 PM | 132 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| DFS240503C00133000 | 4/30/2024 6:57 PM | 133 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DFS240503C00134000 | 5/1/2024 6:15 PM | 134 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| DFS240503C00135000 | 5/1/2024 6:10 PM | 135 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DFS240503C00136000 | 4/29/2024 4:27 PM | 136 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| DFS240503C00137000 | 4/22/2024 4:14 PM | 137 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| DFS240503C00138000 | 4/29/2024 2:09 PM | 138 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| DFS240503C00139000 | 4/22/2024 6:17 PM | 139 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| DFS240503C00140000 | 3/28/2024 1:32 PM | 140 | 1.13 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 2 | 92.97% |
| DFS240503C00141000 | 4/25/2024 3:17 PM | 141 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| DFS240503C00150000 | 3/28/2024 1:32 PM | 150 | 0.33 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 2 | 185.94% |
| DFS240503C00160000 | 3/26/2024 4:45 PM | 160 | 0.30 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 1 | 267.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240503P00100000 | 4/18/2024 2:32 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| DFS240503P00105000 | 4/22/2024 1:55 PM | 105 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| DFS240503P00106000 | 4/22/2024 1:55 PM | 106 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| DFS240503P00108000 | 4/18/2024 1:34 PM | 108 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| DFS240503P00109000 | 4/23/2024 7:42 PM | 109 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| DFS240503P00110000 | 4/25/2024 7:02 PM | 110 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| DFS240503P00111000 | 4/23/2024 2:28 PM | 111 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DFS240503P00112000 | 4/29/2024 3:24 PM | 112 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DFS240503P00113000 | 4/26/2024 4:29 PM | 113 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DFS240503P00114000 | 4/19/2024 4:00 PM | 114 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DFS240503P00115000 | 4/30/2024 3:58 PM | 115 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| DFS240503P00116000 | 4/25/2024 7:41 PM | 116 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| DFS240503P00117000 | 5/1/2024 6:37 PM | 117 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DFS240503P00118000 | 5/1/2024 5:09 PM | 118 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| DFS240503P00119000 | 5/1/2024 6:48 PM | 119 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| DFS240503P00120000 | 5/1/2024 6:54 PM | 120 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 12.50% |
| DFS240503P00121000 | 5/1/2024 3:22 PM | 121 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| DFS240503P00122000 | 5/1/2024 6:59 PM | 122 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 6.25% |
| DFS240503P00123000 | 5/1/2024 7:56 PM | 123 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 1.56% |
| DFS240503P00124000 | 5/1/2024 7:02 PM | 124 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | 262 | 0 | 0.00% |
| DFS240503P00125000 | 5/1/2024 6:45 PM | 125 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 258 | 0 | 0.00% |
| DFS240503P00126000 | 5/1/2024 6:19 PM | 126 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| DFS240503P00127000 | 5/1/2024 7:02 PM | 127 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| DFS240503P00128000 | 5/1/2024 2:35 PM | 128 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| DFS240503P00129000 | 4/29/2024 7:55 PM | 129 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DFS240503P00130000 | 4/23/2024 3:37 PM | 130 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DFS240503P00131000 | 4/25/2024 1:44 PM | 131 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DFS240503P00132000 | 4/24/2024 2:00 PM | 132 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DFS240503P00133000 | 4/24/2024 3:18 PM | 133 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DFS240503P00135000 | 4/10/2024 6:12 PM | 135 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
COF Capital One Financial Corporation
141.64
-1.25%
SYF Synchrony Financial
43.96
-0.05%
ALLY Ally Financial Inc.
38.56
+0.55%
AXP American Express Company
231.46
-1.10%
WU The Western Union Company
13.09
-2.60%
BFH Bread Financial Holdings, Inc.
38.38
+3.98%
CACC Credit Acceptance Corporation
492.58
-4.12%
V Visa Inc.
267.32
-0.48%
MA Mastercard Incorporated
442.07
-2.02%
FCFS FirstCash Holdings, Inc.
114.73
+1.55%