Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
27,986.46 -262.78 (-0.93%) Hang Seng
20,168.88 +123.11 (+0.61%) FTSE 100
7,482.37 +42.63 (+0.57%) BTC-USD
23,876.95 +525.85 (+2.25%) CMC Crypto 200
557.41 +14.54 (+2.68%)
Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS220812C00096000 | 2022-07-05 11:01AM EDT | 96.00 | 6.20 | 6.20 | 7.50 | 0.00 | - | - | 4 | 67.97% |
| DFS220812C00097000 | 2022-08-04 3:27PM EDT | 97.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS220812C00098000 | 2022-08-05 10:48AM EDT | 98.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DFS220812C00099000 | 2022-08-03 2:27PM EDT | 99.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS220812C00100000 | 2022-08-05 9:41AM EDT | 100.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS220812C00101000 | 2022-08-05 3:51PM EDT | 101.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS220812C00102000 | 2022-08-08 10:14AM EDT | 102.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS220812C00103000 | 2022-08-08 10:40AM EDT | 103.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| DFS220812C00104000 | 2022-08-08 12:09PM EDT | 104.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| DFS220812C00105000 | 2022-08-08 3:30PM EDT | 105.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| DFS220812C00106000 | 2022-08-08 12:53PM EDT | 106.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| DFS220812C00107000 | 2022-08-08 3:55PM EDT | 107.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| DFS220812C00108000 | 2022-08-08 1:28PM EDT | 108.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DFS220812C00109000 | 2022-08-08 3:46PM EDT | 109.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| DFS220812C00110000 | 2022-08-08 1:52PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS220812C00111000 | 2022-08-08 11:08AM EDT | 111.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DFS220812C00112000 | 2022-08-08 10:09AM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DFS220812C00115000 | 2022-08-08 1:50PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| DFS220812C00116000 | 2022-07-21 10:55AM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| DFS220812C00120000 | 2022-07-18 11:39AM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS220812C00125000 | 2022-07-20 3:21PM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DFS220812C00140000 | 2022-07-22 10:04AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS220812P00070000 | 2022-08-08 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS220812P00075000 | 2022-07-26 10:46AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DFS220812P00080000 | 2022-08-03 11:21AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DFS220812P00084000 | 2022-08-03 10:10AM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DFS220812P00085000 | 2022-08-08 11:46AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DFS220812P00086000 | 2022-07-26 12:26PM EDT | 86.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DFS220812P00087000 | 2022-08-08 12:24PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DFS220812P00088000 | 2022-08-05 3:25PM EDT | 88.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS220812P00089000 | 2022-08-03 3:01PM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS220812P00090000 | 2022-08-08 1:57PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| DFS220812P00091000 | 2022-08-08 3:26PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS220812P00092000 | 2022-07-29 10:06AM EDT | 92.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS220812P00093000 | 2022-08-05 2:13PM EDT | 93.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS220812P00094000 | 2022-08-08 12:22PM EDT | 94.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DFS220812P00095000 | 2022-08-08 2:12PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| DFS220812P00096000 | 2022-08-04 11:25AM EDT | 96.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| DFS220812P00097000 | 2022-08-08 2:05PM EDT | 97.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS220812P00097500 | 2022-08-08 12:14PM EDT | 97.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS220812P00098000 | 2022-08-08 3:31PM EDT | 98.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DFS220812P00099000 | 2022-08-08 3:35PM EDT | 99.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DFS220812P00100000 | 2022-08-08 3:57PM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DFS220812P00101000 | 2022-08-08 12:54PM EDT | 101.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DFS220812P00102000 | 2022-08-08 12:08PM EDT | 102.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DFS220812P00103000 | 2022-08-08 10:11AM EDT | 103.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS220812P00104000 | 2022-07-27 10:38AM EDT | 104.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS220812P00105000 | 2022-08-05 10:06AM EDT | 105.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS220812P00108000 | 2022-07-19 10:09AM EDT | 108.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS220812P00109000 | 2022-07-21 2:00PM EDT | 109.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
