Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,646.70 -837.96 (-1.30%) CMC Crypto 200
1,324.48 -72.06 (-5.16%)
Discover Financial Services (DFS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240426C00120000 | 2024-04-23 11:10AM EDT | 2024-04-26 | 8.50 | 7.60 | 8.20 | 0.00 | - | 1 | 30 | 83.79% |
| DFS240503C00120000 | 2024-04-18 9:38AM EDT | 2024-05-03 | 5.00 | 7.00 | 9.40 | 0.00 | - | - | 2 | 62.11% |
| DFS240510C00120000 | 2024-04-23 11:06AM EDT | 2024-05-10 | 9.00 | 8.40 | 8.80 | 0.00 | - | 1 | 1 | 37.45% |
| DFS240517C00120000 | 2024-04-25 10:15AM EDT | 2024-05-17 | 7.75 | 8.70 | 9.20 | 0.00 | - | 2 | 262 | 35.35% |
| DFS240524C00120000 | 2024-04-24 2:46PM EDT | 2024-05-24 | 10.73 | 8.90 | 9.50 | 0.00 | - | 17 | 18 | 33.52% |
| DFS240531C00120000 | 2024-04-18 10:19AM EDT | 2024-05-31 | 6.55 | 8.20 | 11.10 | 0.00 | - | - | 1 | 42.14% |
| DFS240621C00120000 | 2024-04-25 11:33AM EDT | 2024-06-21 | 9.30 | 10.00 | 10.50 | 0.00 | - | 9 | 460 | 30.01% |
| DFS240719C00120000 | 2024-04-23 11:11AM EDT | 2024-07-19 | 12.40 | 11.50 | 12.40 | 0.00 | - | 2 | 133 | 33.41% |
| DFS240920C00120000 | 2024-04-22 3:38PM EDT | 2024-09-20 | 13.40 | 14.00 | 14.90 | 0.00 | - | 21 | 225 | 33.77% |
| DFS241018C00120000 | 2024-04-19 10:47AM EDT | 2024-10-18 | 13.21 | 15.00 | 15.70 | 0.00 | - | 1 | 11 | 33.40% |
| DFS241220C00120000 | 2024-04-19 2:07PM EDT | 2024-12-20 | 16.30 | 16.90 | 17.70 | 0.00 | - | 2 | 5 | 33.86% |
| DFS250117C00120000 | 2024-04-01 3:27PM EDT | 2025-01-17 | 19.27 | 17.80 | 18.70 | 0.00 | - | 1 | 101 | 34.49% |
| DFS260116C00120000 | 2024-02-26 3:06PM EDT | 2026-01-16 | 22.20 | 24.80 | 26.70 | 0.00 | - | 3 | 198 | 35.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240426P00120000 | 2024-04-26 9:30AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 2 | 126 | 57.03% |
| DFS240503P00120000 | 2024-04-26 11:34AM EDT | 2024-05-03 | 0.25 | 0.15 | 0.25 | -0.32 | -56.14% | 12 | 47 | 31.74% |
| DFS240510P00120000 | 2024-04-17 3:23PM EDT | 2024-05-10 | 4.35 | 0.35 | 0.45 | 0.00 | - | - | 1 | 27.34% |
| DFS240517P00120000 | 2024-04-25 10:36AM EDT | 2024-05-17 | 1.22 | 0.65 | 0.75 | 0.00 | - | 69 | 135 | 26.81% |
| DFS240524P00120000 | 2024-04-25 3:47PM EDT | 2024-05-24 | 1.80 | 1.05 | 1.25 | 0.00 | - | 4 | 10 | 28.52% |
| DFS240531P00120000 | 2024-04-19 11:36AM EDT | 2024-05-31 | 1.25 | 1.25 | 1.50 | -1.32 | -51.36% | 1 | 3 | 27.72% |
| DFS240621P00120000 | 2024-04-26 10:17AM EDT | 2024-06-21 | 2.17 | 2.00 | 2.20 | -0.53 | -19.63% | 10 | 3,736 | 26.48% |
| DFS240719P00120000 | 2024-04-26 11:25AM EDT | 2024-07-19 | 3.35 | 3.10 | 3.40 | -0.55 | -14.10% | 6 | 100 | 27.48% |
| DFS240920P00120000 | 2024-04-12 1:52PM EDT | 2024-09-20 | 8.40 | 4.70 | 5.50 | 0.00 | - | 3 | 47 | 28.10% |
| DFS241018P00120000 | 2024-02-29 10:41AM EDT | 2024-10-18 | 8.10 | 4.90 | 5.90 | 0.00 | - | - | 4 | 27.01% |
| DFS241220P00120000 | 2024-04-10 2:56PM EDT | 2024-12-20 | 9.54 | 7.10 | 7.80 | 0.00 | - | - | 1 | 28.18% |
| DFS250117P00120000 | 2024-04-12 3:33PM EDT | 2025-01-17 | 11.10 | 7.60 | 8.30 | 0.00 | - | 1 | 53 | 27.90% |
| DFS250321P00120000 | 2024-04-19 10:14AM EDT | 2025-03-21 | 10.50 | 8.70 | 9.60 | 0.00 | - | 2 | 41 | 27.97% |
| DFS250620P00120000 | 2024-04-19 10:34AM EDT | 2025-06-20 | 12.40 | 10.40 | 11.40 | 0.00 | - | 1 | 101 | 28.28% |
| DFS260116P00120000 | 2024-04-23 2:33PM EDT | 2026-01-16 | 12.60 | 11.20 | 14.50 | 0.00 | - | 1 | 13 | 28.03% |
© 2024 Yahoo. All rights reserved.