Log in

NYSE:DFSDiscover Financial Services Options Chain and Prices

$60.62
+2.36 (+4.05 %)
(As of 06/5/2020 04:00 PM ET)
Add
Compare
Today's Range
$60.25
Now: $60.62
$66.77
50-Day Range
$31.69
MA: $41.10
$58.26
52-Week Range
$23.25
Now: $60.62
$92.98
Volume9.50 million shs
Average Volume5.37 million shs
Market Capitalization$18.57 billion
P/E Ratio9.07
Dividend Yield3.02%
Beta1.87

Options Chain

Discover Financial Services (NYSE:DFS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/12/2020$85.00$0.000Call000
6/12/2020$80.00$0.000Call100.9992710
6/12/2020$75.00$0.075Call52200.79476 (-0.143539)0.030132
6/12/2020$70.00$0.300Call1,23900.780669 (+0.082489)0.100876
6/12/2020$65.00$0.000Call21112 (+12)0.609063 (+0.016044)0
6/12/2020$63.00$0.000Call5900.613655 (+0.04949)0
6/12/2020$62.50$1.175Call391 (+1)0.580581 (+0.011663)0.367124
6/12/2020$62.00$2.225Call166106 (+106)0.845415 (+0.258832)0.44686
6/12/2020$61.50$1.300Call47 (+7)0.505118 (-0.06627)0.432171
6/12/2020$61.00$1.575Call318 (+8)0.523413 (-0.054024)0.480154
6/12/2020$60.00$1.850Call726212 (-31)0.456095 (-0.116916)0.577136
6/12/2020$59.00$0.000Call210 (+10)0.719916 (+0.135494)0
6/12/2020$58.50$0.000Call159 (+9)0.799356 (+0.199592)0
6/12/2020$58.00$3.550Call2458 (+58)0.600938 (-0.001285)0.716571
6/12/2020$57.50$2.850Call641 (+41)01
6/12/2020$57.00$3.125Call68 (+8)01
6/12/2020$56.00$4.650Call258 (+13)0.305602 (-0.260842)0.97093
6/12/2020$55.00$5.800Call1662 (-2)0.527469 (-0.093163)0.914443
6/12/2020$54.00$6.250Call02601
6/12/2020$53.50$6.250Call03301
6/12/2020$53.00$6.950Call03301
6/12/2020$52.00$7.600Call25401
6/12/2020$51.00$8.650Call54201
6/12/2020$50.50$9.700Call0401
6/12/2020$50.00$9.750Call112001
6/12/2020$49.50$10.450Call05001
6/12/2020$49.00$11.400Call1523 (-1)01
6/12/2020$48.50$11.950Call0801
6/12/2020$48.00$11.650Call070 (-1)01
6/12/2020$47.50$12.450Call0201
6/12/2020$47.00$12.750Call01001
6/12/2020$46.50$13.600Call0201
6/12/2020$46.00$13.600Call059001
6/12/2020$45.50$14.450Call0101
6/12/2020$45.00$14.600Call11801
6/12/2020$44.50$15.150Call1401
6/12/2020$44.00$15.850Call117 (+3)01
6/12/2020$43.50$16.350Call02101
6/12/2020$43.00$16.500Call01201
6/12/2020$42.50$17.150Call01601
6/12/2020$42.00$17.550Call016201
6/12/2020$41.50$17.900Call31601
6/12/2020$41.00$18.600Call03601
6/12/2020$40.50$19.450Call04101
6/12/2020$40.00$20.150Call04301
6/12/2020$39.00$21.150Call01701
6/12/2020$38.00$22.200Call02301
6/12/2020$37.50$22.850Call0601
6/12/2020$37.00$23.100Call2801
6/12/2020$36.50$24.000Call00
6/12/2020$36.00$24.450Call06
6/12/2020$35.00$25.400Call01
6/12/2020$34.00$26.250Call0101
6/12/2020$33.50$26.550Call02001
6/12/2020$33.00$27.400Call027
6/12/2020$32.00$28.400Call00
6/12/2020$31.00$29.400Call00
6/12/2020$30.00$30.300Call0101
6/12/2020$25.00$35.400Call00
6/12/2020$20.00$40.150Call0001
6/12/2020$85.00$24.200Put00
6/12/2020$80.00$19.250Put60
6/12/2020$75.00$13.450Put00
6/12/2020$70.00$8.450Put10
6/12/2020$65.00$3.675Put1940
6/12/2020$63.00$2.575Put7200.276563 (-0.278515)-0.839049
6/12/2020$62.50$0.000Put200.700366 (+0.476357)0
6/12/2020$62.00$2.225Put2500.425195 (-0.209291)-0.639435
6/12/2020$61.50$0.000Put700.653976 (+0.293269)0
6/12/2020$61.00$1.850Put5100.490284 (-0.102671)-0.522788
6/12/2020$60.00$0.000Put1016 (+1)0.58466 (+0.050153)0
6/12/2020$59.00$1.350Put896 (+6)0.623819 (+0.033267)-0.359627
6/12/2020$58.50$0.000Put1711 (+11)0.654846 (+0.043999)0
6/12/2020$58.00$0.000Put5466 (+66)0.702882 (+0.023615)0
6/12/2020$57.50$0.000Put433 (+33)0.646173 (+0.033954)0
6/12/2020$57.00$0.525Put3733 (+33)0.547559 (-0.064257)-0.196759
6/12/2020$56.00$0.400Put32146 (+59)0.577994 (-0.057915)-0.150655
6/12/2020$55.00$0.500Put4944 (-3)0.716207 (+0.06868)-0.150799
6/12/2020$54.00$0.000Put32107 (+87)0.730412 (+0.073019)0
6/12/2020$53.50$0.000Put12 (+2)0.926149 (+0.258404)0
6/12/2020$53.00$0.000Put733 (+13)0.875436 (+0.186012)0
6/12/2020$52.00$0.000Put834 (+13)0.807678 (+0.062962)0
6/12/2020$51.00$0.000Put1125 (-3)1.0692 (+0.329949)0
6/12/2020$50.50$0.525Put51591.13829 (+0.377843)-0.106171
6/12/2020$50.00$0.400Put3070 (+33)1.08819 (+0.287816)-0.087557
6/12/2020$49.50$0.000Put0400
6/12/2020$49.00$0.125Put0260.904074 (+0.060584)-0.038102
6/12/2020$48.50$0.150Put10130.975162 (+0.159152)-0.042052
6/12/2020$48.00$0.150Put9142 (+40)1.01034 (+0.158262)-0.040334
6/12/2020$47.50$0.000Put050
6/12/2020$47.00$0.100Put1351.01972 (+0.097187)-0.028299
6/12/2020$46.50$0.000Put060
6/12/2020$46.00$0.000Put1513 (+4)1.27969 (+0.31653)0
6/12/2020$45.50$0.000Put0280
6/12/2020$45.00$0.050Put2126 (-4)1.03606 (+0.062709)-0.014971
6/12/2020$44.50$0.050Put0151.07312-0.014724
6/12/2020$44.00$0.000Put0120
6/12/2020$43.50$0.000Put000
6/12/2020$43.00$0.000Put0830
6/12/2020$42.50$0.000Put0140
6/12/2020$42.00$0.000Put030 (+2)0
6/12/2020$41.50$0.000Put0130
6/12/2020$41.00$0.000Put0410
6/12/2020$40.50$0.000Put0440
6/12/2020$40.00$0.000Put0710
6/12/2020$39.00$0.000Put0260
6/12/2020$38.00$0.000Put1291.652880
6/12/2020$37.50$0.000Put080
6/12/2020$37.00$0.000Put0690
6/12/2020$36.50$0.000Put0160
6/12/2020$36.00$0.000Put030
6/12/2020$35.00$0.000Put0170
6/12/2020$34.00$0.000Put0330
6/12/2020$33.50$0.000Put020
6/12/2020$33.00$0.000Put0160
6/12/2020$32.00$0.000Put0110
6/12/2020$31.00$0.000Put0280
6/12/2020$30.00$0.025Put01672.0593 (-0.215276)-0.004002
6/12/2020$25.00$0.000Put040
6/12/2020$20.00$0.000Put0100
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/6/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.