NYSE - Delayed Quote USD
Discover Financial Services (DFS)
189.16
+1.04
+(0.55%)
At close: May 7 at 4:00:01 PM EDT
189.15
-0.01
(-0.01%)
After hours: May 7 at 7:56:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS250509C00095000 | 4/9/2025 1:19 PM | 95 | 53.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DFS250509C00100000 | 4/3/2025 12:24 PM | 100 | 64.50 | 88.80 | 92.10 | 0.00 | 0.00% | - | 1 | 541.41% |
| DFS250509C00105000 | 4/3/2025 12:24 PM | 105 | 59.70 | 84.00 | 87.40 | 0.00 | 0.00% | - | 1 | 525.68% |
| DFS250509C00115000 | 4/4/2025 11:01 AM | 115 | 37.30 | 75.30 | 78.00 | 0.00 | 0.00% | 1 | 1 | 514.55% |
| DFS250509C00160000 | 4/22/2025 1:34 PM | 160 | 15.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DFS250509C00162500 | 4/22/2025 10:51 AM | 162.5 | 12.11 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DFS250509C00165000 | 5/6/2025 12:44 PM | 165 | 23.97 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DFS250509C00167500 | 4/22/2025 10:51 AM | 167.5 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DFS250509C00170000 | 5/7/2025 9:33 AM | 170 | 19.54 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DFS250509C00172500 | 4/28/2025 3:40 PM | 172.5 | 14.31 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DFS250509C00175000 | 5/7/2025 9:33 AM | 175 | 14.61 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| DFS250509C00177500 | 4/24/2025 9:42 AM | 177.5 | 8.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| DFS250509C00180000 | 5/5/2025 10:44 AM | 180 | 11.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DFS250509C00182500 | 5/1/2025 10:19 AM | 182.5 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DFS250509C00185000 | 5/5/2025 1:19 PM | 185 | 7.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DFS250509C00187500 | 5/2/2025 12:06 PM | 187.5 | 4.48 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| DFS250509C00190000 | 5/5/2025 1:20 PM | 190 | 3.71 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| DFS250509C00192500 | 5/6/2025 11:23 AM | 192.5 | 1.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| DFS250509C00195000 | 5/7/2025 12:03 PM | 195 | 0.59 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| DFS250509C00197500 | 5/7/2025 12:18 PM | 197.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| DFS250509C00200000 | 4/25/2025 3:52 PM | 200 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 12.50% |
| DFS250509C00202500 | 5/7/2025 12:04 PM | 202.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS250509P00095000 | 4/28/2025 11:01 AM | 95 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DFS250509P00100000 | 4/28/2025 11:03 AM | 100 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DFS250509P00105000 | 4/30/2025 1:01 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DFS250509P00125000 | 4/21/2025 9:44 AM | 125 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DFS250509P00135000 | 4/23/2025 10:57 AM | 135 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DFS250509P00140000 | 4/24/2025 10:10 AM | 140 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DFS250509P00145000 | 5/5/2025 10:41 AM | 145 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DFS250509P00150000 | 4/25/2025 11:37 AM | 150 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| DFS250509P00152500 | 4/28/2025 12:11 PM | 152.5 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| DFS250509P00155000 | 4/30/2025 9:59 AM | 155 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| DFS250509P00157500 | 5/2/2025 12:47 PM | 157.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| DFS250509P00160000 | 5/2/2025 3:59 PM | 160 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
| DFS250509P00162500 | 5/2/2025 1:00 PM | 162.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| DFS250509P00165000 | 5/6/2025 9:50 AM | 165 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| DFS250509P00167500 | 4/23/2025 2:57 PM | 167.5 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| DFS250509P00170000 | 5/7/2025 3:28 PM | 170 | 1.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| DFS250509P00172500 | 5/7/2025 3:28 PM | 172.5 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| DFS250509P00175000 | 5/6/2025 3:49 PM | 175 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DFS250509P00177500 | 5/6/2025 3:49 PM | 177.5 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| DFS250509P00180000 | 5/1/2025 1:00 PM | 180 | 2.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| DFS250509P00182500 | 5/5/2025 10:46 AM | 182.5 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 12.50% |
| DFS250509P00185000 | 5/7/2025 11:16 AM | 185 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| DFS250509P00187500 | 5/7/2025 10:25 AM | 187.5 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| DFS250509P00190000 | 5/7/2025 10:34 AM | 190 | 1.64 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| DFS250509P00192500 | 5/6/2025 9:32 AM | 192.5 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DFS250509P00195000 | 5/7/2025 12:27 PM | 195 | 5.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| DFS250509P00200000 | 5/5/2025 10:00 AM | 200 | 9.57 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
COF Capital One Financial Corporation
186.55
+0.45%
SYF Synchrony Financial
53.77
+0.69%
AXP American Express Company
276.24
+0.32%
ALLY Ally Financial Inc.
32.51
-0.09%
MA Mastercard Incorporated
566.33
+1.31%
V Visa Inc.
349.85
+0.62%
WU The Western Union Company
9.54
-1.24%
QFIN Qifu Technology, Inc.
42.64
-3.05%
ENVA Enova International, Inc.
91.84
-0.75%
SLM SLM Corporation
31.52
+1.25%