NYSE:DFS - Discover Financial Services Options Chain

Sign in or create an account to add this stock to your watchlist.
$61.82 -1.44 (-2.28 %)
(As of 12/16/2018 04:00 PM ET)
Previous Close$61.82
Today's Range$61.7150 - $63.71
52-Week Range$61.72 - $81.93
Volume2.98 million shs
Average Volume1.95 million shs
Market Capitalization$20.77 billion
P/E Ratio10.34
Dividend Yield2.59%
Beta1.51

Options Chain

Discover Financial Services (NYSE:DFS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$110.00$0.000Call000
12/21/2018$105.00$0.000Call000
12/21/2018$100.00$0.000Call000
12/21/2018$95.00$0.000Call000
12/21/2018$90.00$0.000Call000
12/21/2018$85.00$0.000Call010
12/21/2018$82.50$0.000Call01350
12/21/2018$80.00$0.000Call02270
12/21/2018$79.00$0.000Call000
12/21/2018$78.00$0.000Call000
12/21/2018$77.50$0.025Call0670.603299 (+0.011838)0.013044
12/21/2018$77.00$0.000Call000
12/21/2018$76.50$0.000Call040
12/21/2018$76.00$0.000Call050
12/21/2018$75.50$0.000Call010
12/21/2018$75.00$0.000Call02280
12/21/2018$74.50$0.000Call050
12/21/2018$74.00$0.000Call040
12/21/2018$73.50$0.000Call010
12/21/2018$73.00$0.000Call61090.4810340
12/21/2018$72.50$0.125Call31370.5662430.056984
12/21/2018$72.00$0.100Call0250.5195680.050518
12/21/2018$71.50$0.000Call0540
12/21/2018$71.00$0.050Call0150.416865 (+0.064186)0.033303
12/21/2018$70.50$0.000Call0110
12/21/2018$70.00$0.100Call0640.428338 (+0.069775)0.0594
12/21/2018$69.50$0.100Call0290.404512 (+0.089134)0.062314
12/21/2018$69.00$0.100Call01970.380219 (+0.110493)0.065625
12/21/2018$68.50$0.075Call01520.333913 (+0.064147)0.057203
12/21/2018$68.00$0.050Call0230.285018 (+0.021647)0.046114
12/21/2018$67.50$0.050Call070.261463 (-0.016273)0.049631
12/21/2018$67.00$0.100Call025 (+13)0.277412 (-0.002917)0.085291
12/21/2018$66.50$0.150Call0170.27913 (-0.012918)0.118924
12/21/2018$66.00$0.200Call052 (+13)0.272574 (-0.028783)0.153217
12/21/2018$65.50$0.300Call5250.278853 (-0.023061)0.207657
12/21/2018$65.00$0.425Call0510.283252 (-0.02456)0.268108
12/21/2018$64.50$0.575Call10150.285453 (-0.032709)0.333334
12/21/2018$64.00$0.800Call0140.298996 (-0.021617)0.407706
12/21/2018$63.50$1.050Call000.309059 (-0.006169)0.478879
12/21/2018$63.00$1.325Call0240.316489 (-0.018138)0.546997
12/21/2018$62.50$1.625Call0100.321816 (-0.026302)0.611852
12/21/2018$62.00$1.950Call000.325453 (+0.025361)0.673001
12/21/2018$61.50$2.325Call000.335854 (-0.02897)0.725313
12/21/2018$61.00$2.725Call000.347299 (-0.020658)0.770169
12/21/2018$60.50$3.150Call000.361475 (+0.073003)0.806827
12/21/2018$60.00$3.550Call0150.358574 (-0.03917)0.8483
12/21/2018$59.50$4.050Call000.395718 (+0.1403)0.860073
12/21/2018$59.00$4.250Call0001
12/21/2018$58.50$4.950Call000.410833 (-0.136992)0.906875
12/21/2018$58.00$5.550Call000.504547 (+0.032542)0.885658
12/21/2018$57.50$5.900Call000.43897 (-0.063729)0.934015
12/21/2018$57.00$6.500Call000.544588 (+0.050125)0.909335
12/21/2018$56.50$7.000Call000.578823 (+0.055231)0.913928
12/21/2018$56.00$7.500Call000.612998 (-0.050682)0.918053
12/21/2018$55.50$7.950Call000.608396 (+0.080123)0.933389
12/21/2018$55.00$8.450Call020.64119 (+0.03003)0.936344
12/21/2018$110.00$46.950Put001.93092 (+0.237348)-0.965801
12/21/2018$105.00$41.900Put001.72333 (-0.470322)-0.970304
12/21/2018$100.00$36.750Put001.22322-0.995155
12/21/2018$95.00$31.850Put001.36574-0.973728
12/21/2018$90.00$26.800Put001.12918-0.980949
12/21/2018$85.00$21.900Put001.12294 (+0.630193)-0.957933
12/21/2018$82.50$19.400Put001.0269-0.955025
12/21/2018$80.00$16.850Put000.881836 (-0.153644)-0.962167
12/21/2018$79.00$15.850Put000.841972-0.960608
12/21/2018$78.00$14.850Put000.801843-0.958804
12/21/2018$77.50$14.350Put000.779297-0.958432
12/21/2018$77.00$13.850Put000.760156-0.957062
12/21/2018$76.50$13.150Put000
12/21/2018$76.00$12.850Put000.716871-0.955383
12/21/2018$75.50$12.150Put000
12/21/2018$75.00$11.850Put000.674656 (-0.030039)-0.952964
12/21/2018$74.50$11.350Put010.652661 (-0.001474)-0.951825
12/21/2018$74.00$10.850Put000.632227 (+0.041602)-0.950069
12/21/2018$73.50$10.400Put000.657813-0.934798
12/21/2018$73.00$9.750Put000.4375-0.989692
12/21/2018$72.50$9.200Put010
12/21/2018$72.00$8.700Put030
12/21/2018$71.50$8.200Put020
12/21/2018$71.00$7.700Put010
12/21/2018$70.50$7.200Put011
12/21/2018$70.00$6.700Put051 (-22)
12/21/2018$69.50$6.100Put000
12/21/2018$69.00$5.650Put05
12/21/2018$68.50$5.200Put010
12/21/2018$68.00$4.700Put012
12/21/2018$67.50$4.300Put3670.284466 (+0.037242)-0.939265
12/21/2018$67.00$3.750Put0280.200184 (-0.067785)-0.978488
12/21/2018$66.50$3.350Put0768 (+16)0.264062 (-0.008594)-0.89709
12/21/2018$66.00$3.150Put000.362482 (+0.071076)-0.778234
12/21/2018$65.50$2.525Put3250.278906 (-0.014063)-0.794208
12/21/2018$65.00$2.175Put0166 (+25)0.290972 (-0.008247)-0.727826
12/21/2018$64.50$1.775Put060.277734 (-0.019141)-0.672502
12/21/2018$64.00$1.475Put0102 (+25)0.285002 (-0.01656)-0.59892
12/21/2018$63.50$1.225Put102 (+1)0.295445 (-0.016652)-0.523438
12/21/2018$63.00$1.025Put1,01470.309841 (-0.006565)-0.453175
12/21/2018$62.50$0.825Put0130.31407 (-0.00213)-0.386092
12/21/2018$62.00$0.675Put0180.327338 (-0.010943)-0.327403
12/21/2018$61.50$0.525Put000.326846 (-0.021073)-0.270105
12/21/2018$61.00$0.450Put000.350314 (+0.004853)-0.229609
12/21/2018$60.50$0.350Put000.351367 (-0.011088)-0.186856
12/21/2018$60.00$0.300Put0510.369204 (-0.004772)-0.158228
12/21/2018$59.50$0.250Put000.387379 (-0.002548)-0.132341
12/21/2018$59.00$0.200Put000.394292 (-0.011992)-0.108529
12/21/2018$58.50$0.150Put000.395983 (-0.026806)-0.084855
12/21/2018$58.00$0.125Put000.413042 (-0.026055)-0.07041
12/21/2018$57.50$0.100Put000.423317 (-0.018139)-0.057374
12/21/2018$57.00$0.075Put000.423198 (-0.019024)-0.043883
12/21/2018$56.50$0.075Put000.452756 (-0.016384)-0.04152
12/21/2018$56.00$0.075Put000.481628 (-0.042049)-0.039107
12/21/2018$55.50$0.100Put000.540057 (-0.010299)-0.045675
12/21/2018$55.00$0.075Put040.540416 (-0.011745)-0.035076
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 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.

Yahoo Gemini Pixel