DFS - Discover Financial Services

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS180622C000690002018-05-11 11:56PM EDT69.004.006.406.900.00-1919150.20%
DFS180622C000720002018-06-06 1:07PM EDT72.003.753.405.300.00-720130.96%
DFS180622C000725002018-06-04 11:50AM EDT72.502.702.505.000.00-11118.36%
DFS180622C000730002018-05-11 11:56PM EDT73.002.153.203.500.00-11113.18%
DFS180622C000735002018-06-20 3:05PM EDT73.500.980.600.700.00-6622.85%
DFS180622C000740002018-06-20 3:05PM EDT74.000.850.350.450.00-32222.41%
DFS180622C000745002018-06-19 11:41AM EDT74.500.490.150.250.00-206321.29%
DFS180622C000750002018-05-11 11:56PM EDT75.001.721.952.100.00-2298.05%
DFS180622C000755002018-05-11 11:56PM EDT75.501.821.651.850.00-4094.92%
DFS180622C000760002018-06-19 11:10AM EDT76.000.100.000.050.00-2523.44%
DFS180622C000765002018-05-11 11:56PM EDT76.501.291.201.350.00-2089.55%
DFS180622C000770002018-06-15 9:42AM EDT77.000.100.050.15-0.45-81.82%1840.23%
DFS180622C000775002018-06-19 9:55AM EDT77.500.340.000.050.00-82634.18%
DFS180622C000780002018-06-15 10:13AM EDT78.000.050.000.10-0.05-50.00%1243.56%
DFS180622C000790002018-06-15 2:09PM EDT79.000.050.000.100.00-15421750.78%
DFS180622C000795002018-05-29 3:54PM EDT79.500.100.050.150.00-676754.30%
DFS180622C000800002018-06-19 9:55AM EDT80.000.420.000.050.00-84050.39%
DFS180622C000805002018-06-01 11:52PM EDT80.500.080.000.100.00-5553.52%
DFS180622C000815002018-06-01 11:52PM EDT81.500.030.000.150.00-5564.06%
DFS180622C000835002018-06-01 11:52PM EDT83.500.210.000.100.00-161671.09%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DFS180622P000655002018-06-08 3:57PM EDT65.500.060.000.100.00-6668.75%
DFS180622P000670002018-05-11 11:56PM EDT67.000.700.250.350.00-202086.33%
DFS180622P000675002018-05-11 11:56PM EDT67.500.800.250.400.00-101083.40%
DFS180622P000690002018-06-06 11:14AM EDT69.000.200.050.200.00-252551.95%
DFS180622P000700002018-06-19 10:45AM EDT70.000.140.000.050.00-55934.77%
DFS180622P000705002018-06-20 3:05PM EDT70.500.150.000.100.00-2236.33%
DFS180622P000710002018-06-15 11:49PM EDT71.000.150.100.150.00-4035.94%
DFS180622P000715002018-05-11 11:56PM EDT71.501.150.700.850.00-334862.40%
DFS180622P000720002018-06-15 11:49PM EDT72.000.250.150.250.00-10031.64%
DFS180622P000725002018-05-11 11:56PM EDT72.501.550.901.050.00-111156.35%
DFS180622P000730002018-05-11 11:56PM EDT73.001.751.051.200.00-3354.20%
DFS180622P000735002018-06-19 10:45AM EDT73.500.790.400.500.00-51221.92%
DFS180622P000740002018-06-20 10:20AM EDT74.000.500.650.75-0.20-28.57%706621.49%
DFS180622P000745002018-06-19 3:57PM EDT74.500.940.951.100.00-2012322.36%
DFS180622P000750002018-06-19 3:57PM EDT75.001.301.351.500.00-204023.34%
DFS180622P000755002018-06-19 10:43AM EDT75.502.151.801.900.00-206021.68%
DFS180622P000760002018-06-12 9:51AM EDT76.001.501.551.650.00-21310.00%
DFS180622P000765002018-05-29 11:19AM EDT76.503.302.453.100.00-4443.85%
DFS180622P000775002018-05-23 10:15AM EDT77.501.902.252.450.00-2150.00%