Singapore markets open in 4 hours 33 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,277.72 +2,110.62 (+3.69%) CMC Crypto 200
1,276.71 +5.97 (+0.47%)
Discover Financial Services (DFS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240503C00108000 | 2024-04-30 10:00AM EDT | 108.00 | 19.58 | 15.80 | 17.30 | 0.00 | - | 1 | 1 | 88.28% |
| DFS240503C00118000 | 2024-04-18 9:40AM EDT | 118.00 | 5.90 | 4.50 | 7.20 | 0.00 | - | - | 2 | 79.10% |
| DFS240503C00119000 | 2024-04-19 2:48PM EDT | 119.00 | 7.10 | 3.60 | 7.70 | 0.00 | - | 2 | 2 | 122.66% |
| DFS240503C00120000 | 2024-04-18 9:38AM EDT | 120.00 | 5.00 | 3.20 | 6.60 | 0.00 | - | - | 2 | 50.49% |
| DFS240503C00121000 | 2024-04-18 2:46PM EDT | 121.00 | 5.00 | 2.80 | 5.70 | 0.00 | - | - | 1 | 56.01% |
| DFS240503C00122000 | 2024-05-01 2:31PM EDT | 122.00 | 2.85 | 1.80 | 4.80 | 0.00 | - | 1,000 | 1,004 | 93.41% |
| DFS240503C00123000 | 2024-05-01 2:38PM EDT | 123.00 | 1.80 | 0.40 | 4.00 | 0.00 | - | 11 | 14 | 87.26% |
| DFS240503C00124000 | 2024-05-01 3:23PM EDT | 124.00 | 1.37 | 1.10 | 3.40 | 0.00 | - | 10 | 67 | 54.10% |
| DFS240503C00125000 | 2024-05-02 3:58PM EDT | 125.00 | 0.70 | 0.55 | 2.35 | -0.56 | -44.44% | 9 | 47 | 70.26% |
| DFS240503C00126000 | 2024-05-02 3:57PM EDT | 126.00 | 0.35 | 0.25 | 0.45 | -0.69 | -66.35% | 16 | 27 | 27.78% |
| DFS240503C00127000 | 2024-05-02 2:12PM EDT | 127.00 | 0.20 | 0.10 | 0.25 | -0.09 | -30.00% | 8 | 208 | 28.61% |
| DFS240503C00128000 | 2024-05-02 12:48PM EDT | 128.00 | 0.15 | 0.05 | 0.20 | -0.27 | -64.29% | 4 | 22 | 33.11% |
| DFS240503C00129000 | 2024-05-02 10:43AM EDT | 129.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 9 | 243 | 32.81% |
| DFS240503C00130000 | 2024-05-02 2:42PM EDT | 130.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 91 | 33.20% |
| DFS240503C00131000 | 2024-05-02 10:55AM EDT | 131.00 | 0.05 | 0.00 | 0.10 | -0.50 | -90.91% | 2 | 21 | 43.36% |
| DFS240503C00132000 | 2024-05-01 3:18PM EDT | 132.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 236 | 42.58% |
| DFS240503C00133000 | 2024-04-30 2:57PM EDT | 133.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 74.41% |
| DFS240503C00134000 | 2024-05-01 2:15PM EDT | 134.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 60.74% |
| DFS240503C00135000 | 2024-05-01 2:10PM EDT | 135.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 91.60% |
| DFS240503C00136000 | 2024-04-29 12:27PM EDT | 136.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 31 | 90.04% |
| DFS240503C00137000 | 2024-04-22 12:14PM EDT | 137.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 95.51% |
| DFS240503C00138000 | 2024-04-29 10:09AM EDT | 138.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 233 | 108.59% |
| DFS240503C00139000 | 2024-04-22 2:17PM EDT | 139.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 105.96% |
| DFS240503C00140000 | 2024-03-28 9:32AM EDT | 140.00 | 1.13 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 88.28% |
| DFS240503C00141000 | 2024-04-25 11:17AM EDT | 141.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 116.02% |
| DFS240503C00150000 | 2024-03-28 9:32AM EDT | 150.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 180.27% |
| DFS240503C00160000 | 2024-03-26 12:45PM EDT | 160.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 261.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240503P00100000 | 2024-04-18 10:32AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 121.88% |
| DFS240503P00105000 | 2024-04-22 9:55AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 23 | 152.93% |
| DFS240503P00106000 | 2024-04-22 9:55AM EDT | 106.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 14 | 146.29% |
| DFS240503P00108000 | 2024-04-18 9:34AM EDT | 108.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 1 | 132.72% |
| DFS240503P00109000 | 2024-04-23 3:42PM EDT | 109.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 146.78% |
| DFS240503P00110000 | 2024-04-25 3:02PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 50.00% |
| DFS240503P00111000 | 2024-04-23 10:28AM EDT | 111.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 112.50% |
| DFS240503P00112000 | 2024-04-29 11:24AM EDT | 112.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 64.06% |
| DFS240503P00113000 | 2024-04-26 12:29PM EDT | 113.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 98.93% |
| DFS240503P00114000 | 2024-04-19 12:00PM EDT | 114.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 92.09% |
| DFS240503P00115000 | 2024-04-30 11:58AM EDT | 115.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 18 | 68.36% |
| DFS240503P00116000 | 2024-04-25 3:41PM EDT | 116.00 | 0.28 | 0.00 | 1.35 | 0.00 | - | 3 | 29 | 94.04% |
| DFS240503P00117000 | 2024-05-01 2:37PM EDT | 117.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 59 | 76.76% |
| DFS240503P00118000 | 2024-05-01 1:09PM EDT | 118.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 45.90% |
| DFS240503P00119000 | 2024-05-01 2:48PM EDT | 119.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 215 | 34.77% |
| DFS240503P00120000 | 2024-05-02 3:18PM EDT | 120.00 | 0.03 | 0.05 | 1.10 | -0.17 | -85.00% | 20 | 69 | 58.30% |
| DFS240503P00121000 | 2024-05-01 11:22AM EDT | 121.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 5 | 22 | 31.35% |
| DFS240503P00122000 | 2024-05-02 3:00PM EDT | 122.00 | 0.10 | 0.10 | 0.25 | -0.37 | -78.72% | 3 | 74 | 29.30% |
| DFS240503P00123000 | 2024-05-02 2:47PM EDT | 123.00 | 0.24 | 0.25 | 0.40 | -0.61 | -71.76% | 1 | 276 | 26.66% |
| DFS240503P00124000 | 2024-05-02 3:11PM EDT | 124.00 | 0.45 | 0.50 | 0.75 | -0.47 | -51.09% | 120 | 1,232 | 26.81% |
| DFS240503P00125000 | 2024-05-02 3:11PM EDT | 125.00 | 0.85 | 0.95 | 2.20 | -1.55 | -64.58% | 125 | 785 | 52.78% |
| DFS240503P00126000 | 2024-05-02 1:05PM EDT | 126.00 | 1.55 | 1.55 | 2.25 | -1.05 | -40.38% | 4 | 44 | 37.31% |
| DFS240503P00127000 | 2024-05-02 11:38AM EDT | 127.00 | 2.43 | 1.35 | 3.30 | -0.42 | -14.74% | 1 | 55 | 48.10% |
| DFS240503P00128000 | 2024-05-02 2:14PM EDT | 128.00 | 3.35 | 2.25 | 4.90 | +0.35 | +11.67% | 10 | 180 | 75.59% |
| DFS240503P00129000 | 2024-04-29 3:55PM EDT | 129.00 | 1.85 | 3.80 | 5.90 | 0.00 | - | 1 | 473 | 84.47% |
| DFS240503P00130000 | 2024-04-23 11:37AM EDT | 130.00 | 2.90 | 3.30 | 7.30 | 0.00 | - | 3 | 2 | 105.57% |
| DFS240503P00131000 | 2024-04-25 9:44AM EDT | 131.00 | 4.30 | 5.00 | 8.50 | 0.00 | - | 1 | 0 | 54.79% |
| DFS240503P00132000 | 2024-04-24 10:00AM EDT | 132.00 | 3.40 | 6.90 | 8.00 | 0.00 | - | - | 8 | 73.83% |
| DFS240503P00133000 | 2024-04-24 11:18AM EDT | 133.00 | 4.00 | 7.00 | 10.50 | 0.00 | - | - | 6 | 66.21% |
| DFS240503P00135000 | 2024-04-10 2:12PM EDT | 135.00 | 12.50 | 8.50 | 11.00 | 0.00 | - | 2 | 0 | 92.09% |
© 2024 Yahoo. All rights reserved.