Singapore markets open in 6 hours 47 minutes
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,300.67 -4.05 (-0.08%) Dow
38,792.23 -277.36 (-0.71%) Nasdaq
17,004.34 +83.55 (+0.49%) Bitcoin USD
67,837.55 -2,278.72 (-3.25%) CMC Crypto 200
1,471.29 -25.17 (-1.68%)
Discover Financial Services (DFS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:120.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240531C00120000 | 2024-05-28 12:49PM EDT | 2024-05-31 | 2.30 | 1.60 | 1.85 | -4.25 | -64.89% | 100 | 1 | 23.00% |
| DFS240621C00120000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 5.04 | 3.40 | 3.70 | 0.00 | - | 10 | 458 | 24.37% |
| DFS240628C00120000 | 2024-05-23 2:45PM EDT | 2024-06-28 | 4.45 | 3.80 | 4.30 | 0.00 | - | - | 1 | 25.79% |
| DFS240719C00120000 | 2024-05-28 11:04AM EDT | 2024-07-19 | 6.40 | 5.70 | 6.10 | -1.37 | -17.63% | 2 | 139 | 29.93% |
| DFS240920C00120000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 11.10 | 8.20 | 8.90 | 0.00 | - | 1 | 224 | 30.60% |
| DFS241018C00120000 | 2024-05-28 11:40AM EDT | 2024-10-18 | 10.14 | 9.30 | 10.00 | -1.91 | -15.85% | 1 | 12 | 31.13% |
| DFS241220C00120000 | 2024-05-28 11:41AM EDT | 2024-12-20 | 12.19 | 11.50 | 12.30 | -4.11 | -25.21% | 1 | 5 | 32.35% |
| DFS250117C00120000 | 2024-05-23 3:27PM EDT | 2025-01-17 | 13.40 | 12.20 | 13.40 | 0.00 | - | 2 | 114 | 33.24% |
| DFS250321C00120000 | 2024-05-17 1:27PM EDT | 2025-03-21 | 16.70 | 13.60 | 15.20 | 0.00 | - | 1 | 2 | 33.70% |
| DFS250620C00120000 | 2024-05-22 10:14AM EDT | 2025-06-20 | 19.96 | 16.10 | 18.20 | 0.00 | - | - | 1 | 35.62% |
| DFS260116C00120000 | 2024-02-26 3:06PM EDT | 2026-01-16 | 22.20 | 24.80 | 26.70 | 0.00 | - | 3 | 198 | 42.87% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240531P00120000 | 2024-05-28 12:42PM EDT | 2024-05-31 | 0.25 | 0.35 | 0.45 | +0.10 | +66.67% | 9 | 41 | 18.38% |
| DFS240607P00120000 | 2024-05-28 1:01PM EDT | 2024-06-07 | 0.75 | 0.85 | 1.05 | +0.29 | +63.04% | 31 | 37 | 18.85% |
| DFS240614P00120000 | 2024-05-28 9:46AM EDT | 2024-06-14 | 1.15 | 1.35 | 1.60 | +0.05 | +4.55% | 11 | 15 | 20.06% |
| DFS240621P00120000 | 2024-05-28 1:18PM EDT | 2024-06-21 | 1.65 | 1.70 | 1.90 | +0.38 | +29.92% | 31 | 3,611 | 19.46% |
| DFS240628P00120000 | 2024-05-21 11:50AM EDT | 2024-06-28 | 1.50 | 2.10 | 2.40 | 0.00 | - | 5 | 11 | 20.76% |
| DFS240719P00120000 | 2024-05-28 11:04AM EDT | 2024-07-19 | 3.40 | 3.50 | 3.90 | +0.43 | +14.48% | 3 | 99 | 24.39% |
| DFS240920P00120000 | 2024-05-28 11:32AM EDT | 2024-09-20 | 5.58 | 5.70 | 6.10 | +0.38 | +7.31% | 1 | 53 | 24.65% |
| DFS241018P00120000 | 2024-05-24 3:57PM EDT | 2024-10-18 | 5.88 | 6.10 | 6.90 | 0.00 | - | 1 | 7 | 24.79% |
| DFS241220P00120000 | 2024-04-10 2:56PM EDT | 2024-12-20 | 9.54 | 7.50 | 8.70 | 0.00 | - | - | 1 | 25.67% |
| DFS250117P00120000 | 2024-05-24 3:48PM EDT | 2025-01-17 | 8.18 | 8.60 | 9.40 | 0.00 | - | 3 | 95 | 25.92% |
| DFS250321P00120000 | 2024-04-19 10:14AM EDT | 2025-03-21 | 10.50 | 8.10 | 9.70 | 0.00 | - | 2 | 41 | 23.71% |
| DFS250620P00120000 | 2024-05-13 1:27PM EDT | 2025-06-20 | 11.20 | 10.40 | 12.50 | 0.00 | - | 1 | 170 | 26.44% |
| DFS260116P00120000 | 2024-04-23 2:33PM EDT | 2026-01-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.20% |
© 2024 Yahoo. All rights reserved.