Singapore markets open in 1 hour 44 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,300.80 -675.73 (-1.01%) CMC Crypto 200
1,355.63 -18.21 (-1.33%)
Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240524C00111000 | 2024-05-16 9:45AM EDT | 111.00 | 15.73 | 12.40 | 15.00 | 0.00 | - | 1 | 0 | 76.07% |
| DFS240524C00113000 | 2024-04-30 10:00AM EDT | 113.00 | 14.85 | 10.30 | 13.90 | 0.00 | - | - | 1 | 92.72% |
| DFS240524C00117000 | 2024-05-10 11:08AM EDT | 117.00 | 7.02 | 6.30 | 9.60 | 0.00 | - | - | 1 | 65.87% |
| DFS240524C00120000 | 2024-05-07 3:22PM EDT | 120.00 | 4.90 | 4.20 | 6.50 | 0.00 | - | 2 | 18 | 48.68% |
| DFS240524C00121000 | 2024-04-18 10:04AM EDT | 121.00 | 5.30 | 2.50 | 5.30 | 0.00 | - | - | 4 | 39.53% |
| DFS240524C00122000 | 2024-05-16 2:45PM EDT | 122.00 | 3.41 | 1.40 | 4.30 | 0.00 | - | 4 | 7 | 34.38% |
| DFS240524C00124000 | 2024-05-17 11:09AM EDT | 124.00 | 1.75 | 0.80 | 2.75 | +1.75 | - | 1 | 4 | 30.71% |
| DFS240524C00125000 | 2024-05-17 12:08PM EDT | 125.00 | 1.18 | 0.80 | 1.45 | -0.44 | -27.16% | 9 | 70 | 19.19% |
| DFS240524C00126000 | 2024-05-17 2:47PM EDT | 126.00 | 0.60 | 0.65 | 0.85 | -0.17 | -22.08% | 8 | 18 | 17.36% |
| DFS240524C00127000 | 2024-05-17 2:03PM EDT | 127.00 | 0.40 | 0.35 | 0.75 | -0.22 | -35.48% | 18 | 8 | 21.68% |
| DFS240524C00128000 | 2024-05-17 11:13AM EDT | 128.00 | 0.25 | 0.15 | 0.55 | -0.07 | -21.87% | 1 | 66 | 23.15% |
| DFS240524C00129000 | 2024-05-16 3:51PM EDT | 129.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 2 | 5 | 17.73% |
| DFS240524C00130000 | 2024-05-15 3:58PM EDT | 130.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 3 | 13 | 21.14% |
| DFS240524C00131000 | 2024-05-14 3:10PM EDT | 131.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 18 | 30.91% |
| DFS240524C00132000 | 2024-05-14 11:39AM EDT | 132.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 34.52% |
| DFS240524C00133000 | 2024-05-06 10:20AM EDT | 133.00 | 0.57 | 0.05 | 1.75 | 0.00 | - | 5 | 7 | 52.10% |
| DFS240524C00134000 | 2024-05-14 12:13PM EDT | 134.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 6 | 16 | 39.70% |
| DFS240524C00135000 | 2024-05-08 10:44AM EDT | 135.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | - | 16 | 62.26% |
| DFS240524C00136000 | 2024-05-17 12:33PM EDT | 136.00 | 0.05 | 0.00 | 1.75 | +0.05 | - | 5 | 0 | 63.04% |
| DFS240524C00137000 | 2024-05-09 9:43AM EDT | 137.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 7 | 13 | 66.65% |
| DFS240524C00138000 | 2024-05-16 3:50PM EDT | 138.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 12 | 12 | 70.22% |
| DFS240524C00139000 | 2024-04-30 3:42PM EDT | 139.00 | 0.39 | 0.00 | 1.00 | 0.00 | - | - | 4 | 62.50% |
| DFS240524C00140000 | 2024-05-16 3:50PM EDT | 140.00 | 0.05 | 0.00 | 1.00 | +0.05 | - | - | 4 | 65.63% |
| DFS240524C00141000 | 2024-05-16 3:24PM EDT | 141.00 | 0.18 | 0.00 | 1.25 | 0.00 | - | 11 | 29 | 72.90% |
| DFS240524C00142000 | 2024-05-15 12:46PM EDT | 142.00 | 0.05 | 0.00 | 1.25 | +0.05 | - | - | 20 | 75.98% |
| DFS240524C00144000 | 2024-05-14 3:50PM EDT | 144.00 | 0.05 | 0.00 | 1.00 | +0.05 | - | - | 10 | 77.54% |
| DFS240524C00145000 | 2024-05-14 3:13PM EDT | 145.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | 14 | 30 | 62.50% |
| DFS240524C00150000 | 2024-05-13 3:48PM EDT | 150.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | 20 | 20 | 74.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240524P00090000 | 2024-04-29 3:27PM EDT | 90.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 16 | 17 | 171.97% |
| DFS240524P00100000 | 2024-04-30 3:38PM EDT | 100.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 5 | 126.76% |
| DFS240524P00105000 | 2024-05-15 9:35AM EDT | 105.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 92 | 105.08% |
| DFS240524P00106000 | 2024-05-15 9:53AM EDT | 106.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 14 | 100.78% |
| DFS240524P00107000 | 2024-05-15 10:19AM EDT | 107.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 29 | 96.48% |
| DFS240524P00108000 | 2024-04-25 10:16AM EDT | 108.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 4 | 92.29% |
| DFS240524P00109000 | 2024-05-16 10:53AM EDT | 109.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 8 | 101.07% |
| DFS240524P00110000 | 2024-05-17 9:36AM EDT | 110.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 11 | 10 | 90.38% |
| DFS240524P00111000 | 2024-05-17 9:40AM EDT | 111.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 10 | 26 | 85.89% |
| DFS240524P00112000 | 2024-05-17 9:50AM EDT | 112.00 | 0.05 | 0.00 | 1.75 | +0.05 | - | 1 | 125 | 81.40% |
| DFS240524P00113000 | 2024-05-09 12:41PM EDT | 113.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 3 | 4 | 76.90% |
| DFS240524P00114000 | 2024-05-15 10:25AM EDT | 114.00 | 0.05 | 0.00 | 1.75 | +0.05 | - | - | 10 | 72.41% |
| DFS240524P00115000 | 2024-05-15 11:06AM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 39 | 49.51% |
| DFS240524P00116000 | 2024-05-14 11:39AM EDT | 116.00 | 0.17 | 0.00 | 0.85 | 0.00 | - | 1 | 17 | 50.24% |
| DFS240524P00117000 | 2024-05-17 11:23AM EDT | 117.00 | 0.05 | 0.00 | 1.25 | -0.32 | -86.49% | 1 | 7 | 52.15% |
| DFS240524P00118000 | 2024-05-15 12:51PM EDT | 118.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 20 | 20 | 64.55% |
| DFS240524P00119000 | 2024-05-14 11:39AM EDT | 119.00 | 0.32 | 0.00 | 1.40 | 0.00 | - | 1 | 7 | 60.40% |
| DFS240524P00120000 | 2024-05-17 10:21AM EDT | 120.00 | 0.14 | 0.05 | 0.15 | -0.11 | -44.00% | 1 | 32 | 24.95% |
| DFS240524P00121000 | 2024-05-16 2:46PM EDT | 121.00 | 0.32 | 0.10 | 0.45 | 0.00 | - | 26 | 31 | 30.03% |
| DFS240524P00122000 | 2024-05-17 12:25PM EDT | 122.00 | 0.26 | 0.15 | 1.35 | -0.19 | -42.22% | 4 | 500 | 43.07% |
| DFS240524P00123000 | 2024-05-17 3:39PM EDT | 123.00 | 0.49 | 0.05 | 0.55 | -0.21 | -30.00% | 10 | 2,503 | 22.83% |
| DFS240524P00124000 | 2024-05-17 3:51PM EDT | 124.00 | 0.85 | 0.40 | 0.85 | -0.25 | -22.73% | 12 | 13 | 22.75% |
| DFS240524P00125000 | 2024-05-17 2:03PM EDT | 125.00 | 1.37 | 0.90 | 1.55 | -0.24 | -14.91% | 11 | 25 | 27.34% |
| DFS240524P00126000 | 2024-04-29 11:02AM EDT | 126.00 | 2.90 | 1.00 | 2.75 | 0.00 | - | 2 | 2 | 38.09% |
| DFS240524P00127000 | 2024-05-15 3:29PM EDT | 127.00 | 2.31 | 0.60 | 4.70 | 0.00 | - | 5 | 8 | 59.79% |
| DFS240524P00128000 | 2024-05-17 3:38PM EDT | 128.00 | 3.50 | 2.90 | 4.30 | +3.50 | - | 4 | 0 | 43.60% |
| DFS240524P00129000 | 2024-05-10 2:03PM EDT | 129.00 | 6.40 | 3.00 | 5.00 | 0.00 | - | - | 2 | 43.97% |
| DFS240524P00130000 | 2024-04-30 10:00AM EDT | 130.00 | 4.83 | 4.20 | 6.50 | 0.00 | - | - | 1 | 57.84% |
| DFS240524P00131000 | 2024-05-16 10:06AM EDT | 131.00 | 5.60 | 4.60 | 8.40 | +5.60 | - | - | 32 | 78.34% |
| DFS240524P00134000 | 2024-05-16 10:06AM EDT | 134.00 | 8.50 | 7.20 | 11.40 | +8.50 | - | - | 10 | 51.76% |
| DFS240524P00135000 | 2024-04-16 2:39PM EDT | 135.00 | 16.57 | 8.30 | 12.50 | 0.00 | - | 2 | 0 | 57.96% |
© 2024 Yahoo. All rights reserved.