NYSE - Delayed Quote • USD
Discover Financial Services (DFS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 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 | 16.00 | 20.70 | 0.00 | 0.00% | 1 | 0 | 134.13% |
| DFS240426C00108000 | 4/18/2024 4:03 PM | 108 | 17.05 | 15.00 | 19.50 | 0.00 | 0.00% | 1 | 1 | 124.59% |
| DFS240426C00109000 | 4/11/2024 3:44 PM | 109 | 14.24 | 14.00 | 18.70 | 0.00 | 0.00% | 1 | 0 | 124.02% |
| DFS240426C00114000 | 4/10/2024 1:38 PM | 114 | 10.05 | 9.00 | 13.40 | 0.00 | 0.00% | 1 | 0 | 92.72% |
| DFS240426C00115000 | 4/9/2024 4:00 PM | 115 | 11.08 | 8.50 | 12.60 | 0.00 | 0.00% | 2 | 2 | 91.60% |
| DFS240426C00116000 | 4/18/2024 6:14 PM | 116 | 8.81 | 7.50 | 11.50 | 0.00 | 0.00% | 4 | 4 | 84.57% |
| DFS240426C00120000 | 4/19/2024 4:41 PM | 120 | 5.80 | 4.00 | 6.80 | 0.80 | 16.00% | 11 | 31 | 51.54% |
| DFS240426C00121000 | 4/19/2024 3:22 PM | 121 | 4.50 | 4.70 | 5.50 | 0.25 | 5.88% | 1 | 19 | 41.21% |
| DFS240426C00122000 | 4/18/2024 7:48 PM | 122 | 3.59 | 3.20 | 4.80 | 0.00 | 0.00% | 39 | 46 | 41.19% |
| DFS240426C00123000 | 4/19/2024 5:51 PM | 123 | 4.00 | 3.30 | 3.80 | 1.10 | 37.93% | 35 | 57 | 35.69% |
| DFS240426C00124000 | 4/19/2024 4:20 PM | 124 | 2.80 | 2.70 | 3.20 | 0.70 | 33.33% | 24 | 14 | 35.82% |
| DFS240426C00125000 | 4/19/2024 6:20 PM | 125 | 2.25 | 2.10 | 4.10 | 0.45 | 25.00% | 9 | 46 | 56.74% |
| DFS240426C00126000 | 4/19/2024 7:57 PM | 126 | 1.70 | 1.75 | 1.95 | 0.01 | 0.59% | 78 | 41 | 32.54% |
| DFS240426C00127000 | 4/19/2024 6:45 PM | 127 | 1.39 | 1.15 | 1.60 | 0.34 | 32.38% | 15 | 92 | 33.47% |
| DFS240426C00128000 | 4/19/2024 6:44 PM | 128 | 0.99 | 0.80 | 1.25 | 0.15 | 17.86% | 5 | 66 | 33.45% |
| DFS240426C00129000 | 4/19/2024 7:17 PM | 129 | 0.60 | 0.50 | 0.85 | 0.00 | 0.00% | 29 | 42 | 31.49% |
| DFS240426C00130000 | 4/19/2024 7:50 PM | 130 | 0.43 | 0.45 | 0.60 | -0.02 | -4.44% | 15 | 56 | 30.91% |
| DFS240426C00131000 | 4/19/2024 5:56 PM | 131 | 0.30 | 0.30 | 0.45 | -0.05 | -14.29% | 3 | 15 | 31.35% |
| DFS240426C00132000 | 4/19/2024 1:30 PM | 132 | 0.25 | 0.20 | 0.30 | -0.23 | -47.92% | 2 | 40 | 30.76% |
| DFS240426C00133000 | 4/19/2024 2:16 PM | 133 | 0.17 | 0.10 | 0.25 | -0.04 | -19.05% | 1 | 17 | 32.32% |
| DFS240426C00134000 | 4/19/2024 7:33 PM | 134 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 11 | 31.25% |
| DFS240426C00135000 | 4/19/2024 6:57 PM | 135 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 7 | 18 | 33.99% |
| DFS240426C00136000 | 4/4/2024 6:41 PM | 136 | 1.30 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 27 | 36.52% |
| DFS240426C00137000 | 4/18/2024 7:31 PM | 137 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 12 | 22 | 36.13% |
| DFS240426C00138000 | 4/17/2024 7:49 PM | 138 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 14 | 41.60% |
| DFS240426C00139000 | 4/17/2024 6:26 PM | 139 | 0.16 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 5 | 44.14% |
| DFS240426C00140000 | 3/26/2024 4:32 PM | 140 | 0.76 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 18 | 38.67% |
| DFS240426C00145000 | 4/17/2024 6:33 PM | 145 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 5 | 54.10% |
| DFS240426C00150000 | 3/28/2024 3:34 PM | 150 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 81.84% |
| DFS240426C00155000 | 4/18/2024 7:58 PM | 155 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 93.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240426P00095000 | 4/17/2024 6:21 PM | 95 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 11 | 121.19% |
| DFS240426P00100000 | 4/17/2024 7:38 PM | 100 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 13 | 109.08% |
| DFS240426P00105000 | 4/18/2024 1:34 PM | 105 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 14 | 25.00% |
| DFS240426P00107000 | 4/18/2024 2:34 PM | 107 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 53.52% |
| DFS240426P00110000 | 4/18/2024 5:08 PM | 110 | 0.04 | 0.05 | 0.10 | 0.00 | 0.00% | 48 | 77 | 50.59% |
| DFS240426P00111000 | 4/18/2024 7:40 PM | 111 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 33 | 37 | 47.66% |
| DFS240426P00112000 | 4/17/2024 7:35 PM | 112 | 1.17 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 9 | 48.24% |
| DFS240426P00113000 | 4/18/2024 5:20 PM | 113 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 7 | 45.12% |
| DFS240426P00114000 | 4/18/2024 6:27 PM | 114 | 0.16 | 0.05 | 0.20 | 0.00 | 0.00% | 4 | 32 | 44.63% |
| DFS240426P00115000 | 4/19/2024 7:33 PM | 115 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 3 | 65 | 41.41% |
| DFS240426P00116000 | 4/19/2024 2:09 PM | 116 | 0.15 | 0.00 | 0.20 | -0.13 | -46.43% | 9 | 35 | 38.09% |
| DFS240426P00117000 | 4/19/2024 6:48 PM | 117 | 0.24 | 0.15 | 0.40 | -0.11 | -31.43% | 6 | 20 | 41.80% |
| DFS240426P00118000 | 4/19/2024 7:33 PM | 118 | 0.31 | 0.25 | 0.35 | -0.11 | -26.19% | 14 | 31 | 36.57% |
| DFS240426P00119000 | 4/19/2024 4:26 PM | 119 | 0.45 | 0.25 | 0.45 | -0.15 | -25.00% | 3 | 143 | 35.55% |
| DFS240426P00120000 | 4/19/2024 7:25 PM | 120 | 0.50 | 0.45 | 0.55 | -0.25 | -33.33% | 33 | 106 | 33.94% |
| DFS240426P00121000 | 4/19/2024 7:16 PM | 121 | 0.80 | 0.60 | 0.75 | -0.05 | -5.88% | 3 | 32 | 33.79% |
| DFS240426P00122000 | 4/19/2024 7:46 PM | 122 | 1.15 | 0.80 | 1.10 | -0.20 | -14.81% | 16 | 41 | 35.35% |
| DFS240426P00123000 | 4/19/2024 7:49 PM | 123 | 1.38 | 1.05 | 1.25 | -1.92 | -58.18% | 26 | 17 | 32.52% |
| DFS240426P00124000 | 4/19/2024 6:52 PM | 124 | 1.61 | 1.40 | 1.70 | -0.49 | -23.33% | 23 | 30 | 33.57% |
| DFS240426P00125000 | 4/19/2024 7:33 PM | 125 | 2.23 | 1.85 | 2.15 | -0.32 | -12.55% | 42 | 98 | 33.57% |
| DFS240426P00126000 | 4/19/2024 6:50 PM | 126 | 2.55 | 2.30 | 2.65 | -0.35 | -12.07% | 11 | 76 | 33.28% |
| DFS240426P00127000 | 4/19/2024 3:57 PM | 127 | 3.20 | 2.70 | 3.10 | -4.78 | -59.90% | 4 | 16 | 31.23% |
| DFS240426P00128000 | 4/19/2024 6:11 PM | 128 | 3.50 | 3.50 | 3.90 | -1.90 | -35.19% | 2 | 6 | 33.45% |
| DFS240426P00129000 | 4/19/2024 7:58 PM | 129 | 4.30 | 2.70 | 4.90 | -1.70 | -28.33% | 4 | 3 | 38.31% |
| DFS240426P00130000 | 4/18/2024 2:41 PM | 130 | 6.30 | 4.10 | 6.90 | 0.00 | 0.00% | 1 | 11 | 59.13% |
| DFS240426P00131000 | 3/28/2024 4:46 PM | 131 | 4.30 | 5.40 | 6.60 | 0.00 | 0.00% | 2 | 2 | 41.75% |
| DFS240426P00132000 | 3/28/2024 7:21 PM | 132 | 4.70 | 5.10 | 8.80 | 0.00 | 0.00% | 3 | 3 | 66.89% |
| DFS240426P00133000 | 3/28/2024 7:13 PM | 133 | 5.30 | 5.70 | 9.70 | 0.00 | 0.00% | 6 | 6 | 69.63% |
| DFS240426P00134000 | 3/28/2024 6:53 PM | 134 | 6.00 | 6.80 | 10.80 | 0.00 | 0.00% | 4 | 0 | 75.59% |
Related Tickers
COF Capital One Financial Corporation
142.91
+0.90%
ALLY Ally Financial Inc.
39.05
+0.88%
AXP American Express Company
231.04
+6.23%
V Visa Inc.
269.78
-0.59%
MA Mastercard Incorporated
455.39
+0.15%
PYPL PayPal Holdings, Inc.
62.31
+0.34%
SYF Synchrony Financial
41.57
+1.89%
SOFI SoFi Technologies, Inc.
7.11
-0.28%
UPST Upstart Holdings, Inc.
21.87
-1.97%
WU The Western Union Company
13.02
+0.70%