NYSE:DFS - Discover Financial Services Options Chain

Sign in or create an account to add this stock to your watchlist.
$75.71 +1.38 (+1.86 %)
(As of 08/14/2018 01:49 PM ET)
Previous Close$74.65
Today's Range$74.59 - $75.77
52-Week Range$57.50 - $81.93
Volume122,632 shs
Average Volume2.18 million shs
Market Capitalization$25.53 billion
P/E Ratio12.49
Dividend Yield1.88%
Beta1.49

Options Chain

Discover Financial Services (NYSE:DFS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/17/2018$110.00$0.000Call000
8/17/2018$105.00$0.025Call001.32311 (+0.180966)0.007679
8/17/2018$100.00$0.025Call001.1598 (+0.155056)0.00862
8/17/2018$95.00$0.025Call000.984352 (+0.127693)0.009949
8/17/2018$90.00$0.025Call000.794486 (+0.098963)0.012009
8/17/2018$85.00$0.025Call050.586353 (+0.040777)0.015682
8/17/2018$84.00$0.025Call000.5420030.016802
8/17/2018$83.00$0.025Call000.5003910.018882
8/17/2018$82.50$0.025Call000.473977 (+0.053602)0.019028
8/17/2018$82.00$0.025Call000.450002 (+0.049916)0.019781
8/17/2018$81.00$0.025Call010.404687 (+0.046157)0.022528
8/17/2018$80.00$0.025Call0310.355469 (+0.039958)0.025391
8/17/2018$79.50$0.025Call000.32738 (+0.034015)0.026127
8/17/2018$79.00$0.025Call000.301588 (+0.030835)0.028066
8/17/2018$78.50$0.025Call000.278125 (+0.030528)0.031753
8/17/2018$78.00$0.025Call090.24839 (+0.024546)0.033228
8/17/2018$77.50$0.025Call02480.220844 (+0.021453)0.036795
8/17/2018$77.00$0.050Call020.221967 (+0.034003)0.066621
8/17/2018$76.50$0.050Call0760.191406 (+0.00914)0.077878
8/17/2018$76.00$0.100Call600104 (+6)0.189717 (+0.012569)0.135202
8/17/2018$75.50$0.200Call550.196019 (+0.005447)0.228322
8/17/2018$75.00$0.350Call145546 (+53)0.200579 (+0.010582)0.340702
8/17/2018$74.50$0.575Call040 (+5)0.209792 (+0.007858)0.465334
8/17/2018$74.00$0.875Call171 (+18)0.22339 (+0.015059)0.582241
8/17/2018$73.50$1.200Call0530.227316 (-0.00309)0.687704
8/17/2018$73.00$1.625Call058 (-4)0.253118 (+0.038372)0.757924
8/17/2018$72.50$2.050Call41,080 (-15)0.268492 (+0.042188)0.817444
8/17/2018$72.00$2.400Call10850.217502 (-0.071371)0.921606
8/17/2018$71.50$2.875Call0260.225513 (-0.117292)0.951711
8/17/2018$71.00$3.350Call0130.210002 (-0.148729)0.98222
8/17/2018$70.50$3.800Call1101
8/17/2018$70.00$4.300Call325601
8/17/2018$69.50$4.800Call0001
8/17/2018$69.00$4.950Call0001
8/17/2018$68.50$5.750Call01001
8/17/2018$68.00$5.950Call0001
8/17/2018$67.50$6.750Call33201
8/17/2018$67.00$7.400Call000.556689 (+0.030264)0.96508
8/17/2018$66.50$7.300Call0001
8/17/2018$66.00$8.300Call000
8/17/2018$65.50$8.250Call0001
8/17/2018$65.00$9.100Call0101
8/17/2018$64.00$10.200Call0001
8/17/2018$63.00$11.550Call001.05328 (+0.244364)0.94017
8/17/2018$62.50$12.000Call001.02307 (+0.191197)0.952871
8/17/2018$60.00$14.300Call000.214
8/17/2018$55.00$19.250Call000
8/17/2018$110.00$35.500Put00
8/17/2018$105.00$30.400Put000
8/17/2018$100.00$25.050Put000
8/17/2018$95.00$20.400Put000
8/17/2018$90.00$15.700Put000.847253-0.985161
8/17/2018$85.00$10.750Put000.721875-0.961489
8/17/2018$84.00$9.100Put000
8/17/2018$83.00$8.450Put000
8/17/2018$82.50$8.250Put000.584524-0.954476
8/17/2018$82.00$7.150Put000
8/17/2018$81.00$6.200Put000
8/17/2018$80.00$5.350Put000
8/17/2018$79.50$5.100Put000
8/17/2018$79.00$4.750Put000.387653-0.934112
8/17/2018$78.50$4.150Put000
8/17/2018$78.00$3.700Put000.266048-0.959578
8/17/2018$77.50$3.200Put0500.236663-0.955118
8/17/2018$77.00$2.750Put030.253548-0.907175
8/17/2018$76.50$2.250Put000.218465 (-0.198555)-0.89464
8/17/2018$76.00$1.900Put040.258472 (+0.087012)-0.790567
8/17/2018$75.50$1.400Put024 (-1)0.212891 (+0.04834)-0.756403
8/17/2018$75.00$1.050Put073 (+10)0.214873 (+0.047729)-0.65068
8/17/2018$74.50$0.750Put136 (+10)0.213116 (+0.037741)-0.534346
8/17/2018$74.00$0.550Put23280.22644 (+0.047167)-0.419312
8/17/2018$73.50$0.375Put7630.231747 (+0.04752)-0.315693
8/17/2018$73.00$0.250Put0260.239722 (+0.044043)-0.227731
8/17/2018$72.50$0.200Put194510.261663 (+0.060031)-0.176826
8/17/2018$72.00$0.150Put0980.28269 (+0.056542)-0.133511
8/17/2018$71.50$0.075Put2140.267227 (+0.026006)-0.078216
8/17/2018$71.00$0.075Put550.304565 (+0.049511)-0.069447
8/17/2018$70.50$0.050Put080.30816 (+0.040995)-0.047696
8/17/2018$70.00$0.050Put82610.343062 (+0.029233)-0.044463
8/17/2018$69.50$0.050Put070.375851 (+0.057377)-0.040757
8/17/2018$69.00$0.025Put0430.36439 (+0.020274)-0.023094
8/17/2018$68.50$0.025Put0550.395229 (+0.050928)-0.02187
8/17/2018$68.00$0.025Put000.420174 (+0.026058)-0.019413
8/17/2018$67.50$0.025Put01000.451112 (+0.055842)-0.0185
8/17/2018$67.00$0.025Put090.483728 (+0.061487)-0.017987
8/17/2018$66.50$0.025Put000.512353 (+0.038807)-0.016721
8/17/2018$66.00$0.025Put03590.541406 (+0.041015)-0.015622
8/17/2018$65.50$0.025Put000.574219-0.015242
8/17/2018$65.00$0.025Put0880.605848 (+0.141723)-0.014662
8/17/2018$64.00$0.025Put010.666737 (+0.058339)-0.013188
8/17/2018$63.00$0.025Put000.730471 (+0.065891)-0.012202
8/17/2018$62.50$0.025Put0300.760211 (+0.176861)-0.011436
8/17/2018$60.00$0.025Put0210.917969 (+0.103882)-0.009879
8/17/2018$55.00$0.025Put06061.225 (+0.284375)-0.007209
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/14/2018 by MarketBeat.com Staff

Featured Article: Google Finance Portfolio

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.