S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
Free Trial

Discover Financial Services (DFS) Options Chain & Prices

→ Tiny Biotech Stock Wins $75 Billion Patent (From Behind the Markets) (Ad)
Free dfs Stock Alerts
$125.35
+1.08 (+0.87%)
(As of 04:37 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

DFS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/19/2024$101.00$0.000Put9 - - 111
(+99)		82.27%
(-30.70%)		-0.00000101
4/19/2024$103.00$0.000Put1 - 118
(+14)		77.77%
(-37.73%)		-0.00000201
4/19/2024$104.00$0.000Put71 - 103
(+101)		75.55%
(-25.98%)		-0.00000403
4/19/2024$105.00$0.000Put1627786
(+417)		73.34%
(-29.16%)		-0.00000708
4/19/2024$105.00$19.064Call51 - 1071
(+3)		73.34%
(-37.02%)		0.9999584
4/19/2024$106.00$0.000Put14 - 518
(+16)		71.14%
(-32.09%)		-0.0000122
4/19/2024$107.00$0.000Put116 - 226
(+226)		68.96%
(-36.52%)		-0.0000224
4/19/2024$108.00$0.000Put1329389
(+379)		66.79%
(-36.93%)		-0.00003810
4/19/2024$109.00$0.000Put1211167
(+165)		64.65%
(-42.15%)		-0.0000693
4/19/2024$110.00$0.000Put9229231053
(+770)		62.52%
(-47.35%)		-0.00012625
4/19/2024$110.00$14.065Call13110477
(-11)		62.52%
(-36.28%)		0.9998417
4/19/2024$111.00$0.000Put462 - 343
(+337)		60.41%
(-36.36%)		-0.00023217
4/19/2024$112.00$0.000Put2492518
(+490)		58.32%
(-33.46%)		-0.00043115
4/19/2024$113.00$0.001Put4 - 1780
(+756)		56.26%
(-40.06%)		-0.0008113
4/19/2024$114.00$0.001Put21 - 10299
(+283)		54.23%
(-70.96%)		-0.0015412
4/19/2024$115.00$0.003Put4423187663
(+499)		52.23%
(-45.44%)		-0.00294582
4/19/2024$115.00$9.069Call7 - - 193
(-4)		52.23%
(-37.64%)		0.9970244
4/19/2024$116.00$0.006Put310626402
(+383)		50.29%
(-38.23%)		-0.00565849
4/19/2024$116.00$8.072Call2 - - 3
(+1)		50.29%
(-38.23%)		0.9943072
4/19/2024$117.00$0.011Put33121886
(+52)		48.40%
(-50.54%)		-0.01088118
4/19/2024$118.00$0.023Put49037566191
(+153)		46.59%
(-47.02%)		-0.02081869
4/19/2024$118.00$6.089Call3 - 14
(+2)		46.59%
(-39.70%)		0.9791622
4/19/2024$119.00$0.046Put2018275202
(+93)		44.88%
(-88.65%)		-0.03930588
4/19/2024$119.00$5.112Call2812774
(+72)		44.88%
(-52.78%)		0.9606726
4/19/2024$120.00$0.090Put30010981877
(+217)		43.30%
(-53.96%)		-0.072447163
4/19/2024$120.00$4.157Call24770132705
(+151)		43.30%
(-58.49%)		0.92755199
4/19/2024$121.00$0.176Put409201128250
(+170)		41.89%
(-42.40%)		-0.12856268
4/19/2024$121.00$3.242Call2779435271
(+195)		41.89%
(-52.50%)		0.87147137
4/19/2024$122.00$0.330Put6771653
(+11)		40.69%
(-43.28%)		-0.21603624
4/19/2024$122.00$2.396Call2086651177
(+140)		40.69%
(-43.28%)		0.78405757
4/19/2024$123.00$0.590Put923358448676
(+47)		39.75%
(-110.33%)		-0.3380261
4/19/2024$123.00$1.656Call1937899144
(+41)		39.75%
(-52.96%)		0.66218959
4/19/2024$124.00$0.992Put126327974
(-6)		39.12%
(-44.72%)		-0.4858733
4/19/2024$124.00$1.058Call43142102388
(+267)		39.12%
(-52.54%)		0.51453280
4/19/2024$125.00$1.555Put953817316
(+4)		38.81%
(-45.18%)		-0.63819229
4/19/2024$125.00$0.621Call1,022350228916
(+445)		33.24%
(-53.86%)		0.362474248
4/19/2024$126.00$2.270Put5 - - 86
(+6)		38.83%
(-45.44%)		-0.7704263
4/19/2024$126.00$0.336Call65222382
(+26)		38.83%
(-52.63%)		0.23058535
4/19/2024$127.00$0.169Call66171966
(+37)		39.16%
(-58.20%)		0.13348926
4/19/2024$128.00$0.080Call23613933822
(+664)		39.75%
(-52.42%)		0.07148745
Forget NVIDIA, buy this $2 AI stock now… (Ad)

This company is at the center of a trillion-dollar industry, fighting for a piece of a massive $20 billion pentagon contract.

Click here to learn more >>>
4/19/2024$129.00$0.037Call1781130528
(+483)		40.55%
(-51.38%)		0.03595424
4/19/2024$130.00$0.016Call2019591637
(+111)		41.51%
(-50.53%)		0.01746439
4/19/2024$131.00$0.007Call142 - 8590
(+564)		42.58%
(-44.60%)		0.00828613
4/19/2024$132.00$0.003Call16115376
(+123)		43.74%
(-44.24%)		0.0038854
4/19/2024$133.00$8.948Put1 - 11
(+0)		44.95%
(-43.87%)		-1.01
4/19/2024$133.00$0.001Call32116107
(+83)		44.95%
(-42.63%)		0.0018257
4/19/2024$134.00$0.001Call2 - - 49
(+37)		46.22%
(-46.55%)		0.0008531
4/19/2024$135.00$10.948Put28 - 2531
(+27)		47.49%
(-43.11%)		-1.04
4/19/2024$135.00$0.000Call822123533
(+59)		47.50%
(-45.05%)		0.00040322
4/19/2024$136.00$0.000Call6 - 650
(+21)		48.79%
(-42.74%)		0.0001922
4/19/2024$138.00$0.000Call9 - - 19
(+16)		51.40%
(-42.13%)		0.0000451
4/19/2024$139.00$0.000Call19 - 1976
(+18)		52.68%
(-41.75%)		0.0000235
4/19/2024$140.00$0.000Call24 - - 145
(+21)		53.99%
(-41.44%)		0.0000112
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:DFS) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Tiny Biotech Stock Wins $75 Billion Patent
Behind the Markets
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
The #1 Crypto for 2024
InvestorPlace
Your Money is Not Safe
American Alternative