DFS - Discover Financial Services

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS190823C000760002019-08-19 12:03AM EDT76.004.073.604.100.00--075.00%
DFS190823C000765002019-08-19 12:03AM EDT76.502.753.103.700.00--073.05%
DFS190823C000770002019-08-19 12:03AM EDT77.003.602.603.000.00--053.91%
DFS190823C000780002019-08-19 12:03AM EDT78.002.951.651.850.00--443.56%
DFS190823C000790002019-08-14 3:25PM EDT79.002.050.851.000.00-21436.13%
DFS190823C000795002019-08-20 10:04AM EDT79.500.600.550.65-0.25-29.41%502233.40%
DFS190823C000800002019-08-21 2:41PM EDT80.000.450.300.400.00-84332.72%
DFS190823C000805002019-08-22 2:46PM EDT80.500.170.100.20-0.28-62.22%153630.37%
DFS190823C000810002019-08-19 1:12PM EDT81.000.600.000.150.00-51435.16%
DFS190823C000815002019-08-22 3:58PM EDT81.500.020.000.05-0.46-95.83%52231.25%
DFS190823C000820002019-08-20 3:39PM EDT82.000.090.000.150.00-41250.39%
DFS190823C000825002019-08-19 12:55PM EDT82.500.200.000.100.00-123451.17%
DFS190823C000830002019-08-13 12:43PM EDT83.001.350.000.050.00-4749.22%
DFS190823C000840002019-08-08 3:51PM EDT84.001.900.000.050.00-44253.13%
DFS190823C000845002019-08-08 12:03PM EDT84.501.700.000.050.00-25557.81%
DFS190823C000850002019-08-08 12:03PM EDT85.001.410.000.050.00-21462.50%
DFS190823C000855002019-08-07 10:22AM EDT85.501.050.000.050.00--267.19%
DFS190823C000860002019-08-02 11:51AM EDT86.001.340.000.050.00-1271.88%
DFS190823C000875002019-08-12 12:30PM EDT87.500.120.000.050.00-4585.94%
DFS190823C000885002019-08-12 12:30PM EDT88.500.050.000.050.00-4194.53%
DFS190823C000900002019-08-05 12:10PM EDT90.000.250.000.050.00-115107.03%
DFS190823C000910002019-07-31 3:49PM EDT91.001.250.000.050.00--6115.63%
DFS190823C000915002019-08-01 3:31PM EDT91.500.500.000.050.00--2118.75%
DFS190823C000920002019-08-01 2:58PM EDT92.000.350.000.050.00-18123.44%
DFS190823C000930002019-07-26 3:28PM EDT93.001.600.000.050.00-33131.25%
DFS190823C000950002019-08-02 10:21AM EDT95.000.090.000.050.00-265146.88%
DFS190823C000970002019-07-26 2:10PM EDT97.000.290.000.050.00-7070160.94%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS190823P000725002019-07-09 9:50AM EDT72.500.510.000.200.00--200111.72%
DFS190823P000730002019-08-05 11:55AM EDT73.000.200.000.100.00--1292.19%
DFS190823P000735002019-08-19 12:03AM EDT73.500.220.000.100.00--485.94%
DFS190823P000745002019-07-10 2:14PM EDT74.500.650.050.200.00--389.84%
DFS190823P000750002019-08-19 12:03AM EDT75.000.400.000.150.00--173.83%
DFS190823P000780002019-08-20 3:55PM EDT78.000.340.050.150.00-6341.80%
DFS190823P000785002019-08-20 3:15PM EDT78.500.400.100.200.00-121937.50%
DFS190823P000790002019-08-22 10:10AM EDT79.000.250.200.30-0.40-61.54%14334.86%
DFS190823P000795002019-08-22 12:02PM EDT79.500.450.350.45-0.30-40.00%104432.23%
DFS190823P000800002019-08-20 10:27AM EDT80.001.000.600.700.00-95331.45%
DFS190823P000805002019-08-22 9:42AM EDT80.500.500.901.05-0.30-37.50%111732.62%
DFS190823P000810002019-08-21 11:18AM EDT81.001.201.301.450.00-103433.30%
DFS190823P000820002019-08-19 2:05PM EDT82.001.552.152.450.00-27448.24%
DFS190823P000825002019-08-05 12:37PM EDT82.501.352.652.950.00-3355.08%
DFS190823P000830002019-08-16 3:49PM EDT83.003.203.103.500.00-5167.97%
DFS190823P000835002019-08-02 10:23AM EDT83.501.203.604.000.00-3074.80%
DFS190823P000840002019-08-20 10:21AM EDT84.004.403.805.000.00-1066.41%
DFS190823P000845002019-08-02 10:12AM EDT84.501.554.505.500.00-2087.89%
DFS190823P000850002019-07-05 2:22PM EDT85.005.302.502.750.00-21210.00%
DFS190823P000855002019-08-02 10:12AM EDT85.502.305.206.100.00-279113.28%
DFS190823P000860002019-07-26 9:43AM EDT86.002.355.706.600.00-1310119.73%
DFS190823P000870002019-08-02 10:14AM EDT87.003.006.807.500.00-40118.16%
DFS190823P000875002019-07-31 11:30AM EDT87.503.006.308.500.00-50181.64%
DFS190823P000885002019-07-30 10:04AM EDT88.504.808.009.500.00-70195.51%
DFS190823P000890002019-08-02 10:15AM EDT89.004.008.809.900.00-30101.56%
DFS190823P000900002019-07-25 11:23AM EDT90.003.329.6010.800.00-70193.75%
DFS190823P000910002019-08-01 3:24PM EDT91.004.1010.6012.100.00--0118.75%
DFS190823P000915002019-07-31 9:48AM EDT91.502.3710.6012.800.00-50264.06%
DFS190823P000920002019-08-21 3:09PM EDT92.0012.7011.6013.000.00-500240.63%
DFS190823P000925002019-08-21 3:09PM EDT92.5013.2011.7014.000.00-500130.47%
DFS190823P000930002019-08-15 2:24PM EDT93.0014.6012.6014.100.00-80134.38%