DFS - Discover Financial Services

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS180223C000700002018-02-16 11:51PM EST70.006.408.9010.800.00-1170.12%
DFS180223C000715002018-02-09 10:04AM EST71.502.207.109.000.00-0288.09%
DFS180223C000720002018-02-09 1:25PM EST72.001.956.808.600.00-0287.79%
DFS180223C000730002018-02-09 1:22PM EST73.001.555.507.700.00-0283.40%
DFS180223C000735002018-02-09 1:30PM EST73.501.254.807.100.00-212276.42%
DFS180223C000740002018-02-09 3:33PM EST74.001.604.406.800.00-0378.56%
DFS180223C000745002018-02-09 10:54AM EST74.501.304.005.700.00-0156.15%
DFS180223C000750002018-02-12 3:08PM EST75.002.084.205.200.00-2352.59%
DFS180223C000755002018-02-09 10:54AM EST75.500.903.904.600.00-0145.80%
DFS180223C000760002018-02-14 1:42PM EST76.001.783.004.000.00-31439.01%
DFS180223C000765002018-02-14 1:24PM EST76.501.432.753.400.00-22232.23%
DFS180223C000770002018-02-15 10:09AM EST77.002.302.502.800.00-1125.49%
DFS180223C000775002018-01-19 11:50PM EST77.502.452.502.750.00-20035.16%
DFS180223C000780002018-02-16 2:24PM EST78.001.651.502.10+1.25+312.50%12627.15%
DFS180223C000785002018-02-15 2:38PM EST78.500.801.301.500.00-1210820.41%
DFS180223C000790002018-02-16 10:18AM EST79.000.880.951.20+0.57+183.87%11220.80%
DFS180223C000795002018-02-01 1:56PM EST79.502.001.251.500.00-42933.79%
DFS180223C000800002018-02-16 11:51PM EST80.000.600.500.600.00-40018.46%
DFS180223C000805002018-02-16 3:23PM EST80.500.400.300.45-1.12-73.68%152819.19%
DFS180223C000810002018-02-16 10:33AM EST81.000.250.200.30+0.02+8.70%101018.90%
DFS180223C000815002018-02-01 11:36AM EST81.500.950.500.700.00-2733.30%
DFS180223C000820002018-02-16 1:06PM EST82.000.130.050.20-0.72-84.71%3921.88%
DFS180223C000825002018-02-02 11:58PM EST82.500.640.300.450.00-43433.20%
DFS180223C000830002018-01-16 12:10PM EST83.000.900.400.600.00-30226240.92%
DFS180223C000835002018-02-15 11:12AM EST83.500.050.000.100.00-7411524.90%
DFS180223C000840002018-02-05 9:43AM EST84.000.150.000.500.00-34043.95%
DFS180223C000850002018-01-12 11:48PM EST85.000.500.500.650.00-37635152.20%
DFS180223C000860002018-02-02 2:28PM EST86.000.100.000.15-0.14-58.33%21539.16%
DFS180223C000865002018-02-02 11:58PM EST86.500.100.100.150.00-860141.41%
DFS180223C000870002018-02-02 11:58PM EST87.000.050.000.150.00-3043.56%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS180223P000600002018-01-19 11:50PM EST60.000.110.000.200.00-22105.08%
DFS180223P000650002018-02-06 2:58PM EST65.000.300.000.750.00-45103.71%
DFS180223P000660002018-02-16 11:52PM EST66.000.070.000.100.00-6666.02%
DFS180223P000700002018-02-12 12:17PM EST70.000.350.000.100.00-203453.91%
DFS180223P000705002018-02-09 1:26PM EST70.501.600.000.100.00-33851.56%
DFS180223P000720002018-02-09 10:59AM EST72.001.500.000.100.00-0144.14%
DFS180223P000725002018-02-09 11:36AM EST72.501.600.000.100.00-2541.60%
DFS180223P000735002018-02-13 10:27AM EST73.500.770.050.150.00-1240.14%
DFS180223P000740002018-02-14 2:41PM EST74.000.350.000.150.00-26137.50%
DFS180223P000745002018-02-08 12:47PM EST74.502.002.353.200.00-1212114.94%
DFS180223P000750002018-02-16 11:52PM EST75.000.790.050.150.00-1132.13%
DFS180223P000755002018-02-14 12:59PM EST75.500.750.100.200.00-1931.84%
DFS180223P000760002018-01-19 11:50PM EST76.001.301.251.450.00-3364.36%
DFS180223P000765002018-01-19 11:50PM EST76.501.401.451.600.00-6664.55%
DFS180223P000775002018-02-16 3:59PM EST77.500.400.350.40-1.90-82.61%142226.27%
DFS180223P000780002018-02-16 3:59PM EST78.000.500.350.55-1.60-76.19%185926.61%
DFS180223P000785002018-02-16 3:59PM EST78.500.650.500.70-0.47-41.96%912126.17%
DFS180223P000790002018-02-16 10:43AM EST79.000.860.651.00-1.34-60.91%35028.47%
DFS180223P000795002018-01-26 11:55PM EST79.501.401.101.200.00-181527.64%
DFS180223P000800002018-02-09 9:34AM EST80.007.141.251.40+5.04+240.00%2226.07%
DFS180223P000810002018-01-29 10:32AM EST81.001.602.803.100.00-61251.66%