NYSE:DFS - Discover Financial Services Options Chain

Sign in or create an account to add this stock to your watchlist.
$74.32 -1.71 (-2.25 %)
(As of 10/22/2018 04:00 PM ET)
Previous Close$76.03
Today's Range$74.27 - $76.50
52-Week Range$63.31 - $81.93
Volume1.92 million shs
Average Volume2.07 million shs
Market Capitalization$26.05 billion
P/E Ratio12.43
Dividend Yield2.13%
Beta1.51

Options Chain

Discover Financial Services (NYSE:DFS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/26/2018$90.00$0.050Call0200.592558 (-0.0024)0.022147
10/26/2018$85.50$0.050Call0100.438219 (-0.014024)0.028744
10/26/2018$85.00$0.075Call030.450915 (+0.015426)0.040021
10/26/2018$84.50$0.075Call000.431549 (+0.013029)0.041546
10/26/2018$84.00$0.075Call000.411907 (-0.018863)0.043227
10/26/2018$83.50$0.075Call000.39198 (-0.020494)0.045094
10/26/2018$83.00$0.075Call0450.371727 (-0.022176)0.04717
10/26/2018$82.50$0.075Call070.35115 (-0.023914)0.049507
10/26/2018$82.00$0.125Call0110.36874 (+0.012807)0.073594
10/26/2018$81.50$0.100Call0240.328557 (-0.007928)0.067028
10/26/2018$81.00$0.150Call070.337353 (+0.020649)0.09237
10/26/2018$80.50$0.200Call0140.338377 (+0.023017)0.117021
10/26/2018$80.00$0.225Call1316 (-4)0.323181 (+0.013445)0.133735
10/26/2018$79.50$0.300Call0120.325191 (+0.011758)0.167885
10/26/2018$79.00$0.400Call0240.329449 (+0.008022)0.208613
10/26/2018$78.50$0.525Call06 (-2)0.334553 (+0.021135)0.254266
10/26/2018$78.00$0.650Call1440 (+2)0.332962 (+0.015043)0.299469
10/26/2018$77.50$0.800Call139 (+34)0.331967 (+0.008679)0.349098
10/26/2018$77.00$1.025Call082 (+2)0.343223 (+0.020892)0.4062
10/26/2018$76.50$1.250Call1530 (-1)0.347495 (+0.019348)0.460787
10/26/2018$76.00$1.525Call8158 (+4)0.357188 (+0.0295)0.515201
10/26/2018$75.50$1.825Call010.366624 (+0.016787)0.566876
10/26/2018$75.00$2.100Call4463 (+32)0.363833 (+0.020797)0.618371
10/26/2018$74.50$2.400Call3900.360669 (+0.013298)0.669063
10/26/2018$74.00$2.875Call000.398673 (+0.047005)0.699381
10/26/2018$73.50$3.250Call048 (+15)0.405805 (+0.043469)0.737304
10/26/2018$73.00$3.500Call000.366949 (-0.020217)0.797002
10/26/2018$72.50$4.100Call000.437387 (+0.048733)0.793771
10/26/2018$72.00$4.550Call000.456852 (+0.043409)0.815055
10/26/2018$71.50$5.000Call0100.473845 (+0.068719)0.834731
10/26/2018$71.00$5.450Call000.488252 (+0.064674)0.853157
10/26/2018$70.50$5.550Call000.19096 (-0.210764)0.998004
10/26/2018$70.00$6.050Call000.209177 (-0.243988)0.997988
10/26/2018$69.50$6.950Call000.588187 (+0.124239)0.8742
10/26/2018$69.00$6.750Call0001
10/26/2018$68.50$6.900Call0001
10/26/2018$68.00$8.650Call000.779284 (+0.200394)0.862304
10/26/2018$67.50$8.950Call000.719116 (+0.158823)0.893878
10/26/2018$67.00$9.500Call000.777753 (+0.113391)0.890692
10/26/2018$66.50$10.050Call000.836461 (+0.140551)0.88808
10/26/2018$66.00$10.350Call000.757218 (+0.172823)0.919855
10/26/2018$65.50$11.000Call000.877457 (+0.305295)0.901438
10/26/2018$65.00$11.800Call001.06646 (+0.329991)0.87222
10/26/2018$64.00$12.650Call001.05988 (+0.461935)0.894117
10/26/2018$63.00$13.450Call001.01294 (+0.365308)0.921054
10/26/2018$60.00$16.600Call001.30905 (+0.001017)0.918983
10/26/2018$90.00$14.650Put001.03663-0.866832
10/26/2018$85.50$10.200Put000.83125-0.833453
10/26/2018$85.00$9.700Put000.802849-0.829231
10/26/2018$84.50$9.100Put000.740374-0.837952
10/26/2018$84.00$8.650Put000.729232-0.826052
10/26/2018$83.50$7.700Put000.510254-0.902692
10/26/2018$83.00$7.650Put000.671482-0.814851
10/26/2018$82.50$7.100Put000.624885-0.815847
10/26/2018$82.00$6.650Put000.612425-0.801582
10/26/2018$81.50$5.350Put000
10/26/2018$81.00$5.200Put040.386832 (+0.012148)-0.877712
10/26/2018$80.50$4.400Put000
10/26/2018$80.00$4.500Put650.441419 (+0.140067)-0.788809
10/26/2018$79.50$3.800Put000.340765 (+0.01246)-0.821518
10/26/2018$79.00$3.225Put080.283343 (+0.003866)-0.830977
10/26/2018$78.50$2.925Put0450.321094 (+0.021875)-0.759425
10/26/2018$78.00$2.500Put714 (-1)0.302874 (-4.1E-05)-0.721081
10/26/2018$77.50$2.200Put0100.318146 (-0.015448)-0.659158
10/26/2018$77.00$1.900Put0410.323577 (+0.007381)-0.601714
10/26/2018$76.50$1.600Put0100.320916 (+0.002947)-0.544297
10/26/2018$76.00$1.350Put1520.329208 (+0.005526)-0.485747
10/26/2018$75.50$1.125Put000.327661 (+0.006177)-0.428169
10/26/2018$75.00$0.950Put099 (+48)0.337802 (+0.00162)-0.37398
10/26/2018$74.50$0.800Put0310.347443 (+0.016584)-0.325244
10/26/2018$74.00$0.650Put0156 (-8)0.347177 (+0.006698)-0.27731
10/26/2018$73.50$0.525Put24480.354119 (+0.011541)-0.234039
10/26/2018$73.00$0.475Put275 (+24)0.376083 (+0.033261)-0.206903
10/26/2018$72.50$0.375Put1657 (+13)0.373755 (+0.017896)-0.171415
10/26/2018$72.00$0.325Put020.389364 (+0.013729)-0.147728
10/26/2018$71.50$0.275Put070.405339 (+0.021159)-0.126024
10/26/2018$71.00$0.250Put000.421149 (+0.030508)-0.112191
10/26/2018$70.50$0.200Put015 (+15)0.42274 (+0.03473)-0.092474
10/26/2018$70.00$0.175Put0120.43805 (+0.029234)-0.080168
10/26/2018$69.50$0.150Put000.453866 (+0.030662)-0.068887
10/26/2018$69.00$0.150Put000.483859 (+0.059624)-0.065454
10/26/2018$68.50$0.125Put000.486515 (+0.03397)-0.054839
10/26/2018$68.00$0.125Put000.513547 (+0.059625)-0.052581
10/26/2018$67.50$0.125Put000.539219 (+0.056723)-0.050097
10/26/2018$67.00$0.100Put000.541672 (+0.058062)-0.041309
10/26/2018$66.50$0.075Put000.54323 (+0.058936)-0.032322
10/26/2018$66.00$0.100Put000.593796 (+0.107061)-0.037718
10/26/2018$65.50$0.075Put000.595196 (+0.084799)-0.029424
10/26/2018$65.00$0.075Put090.622146 (+0.086499)-0.028322
10/26/2018$64.00$0.075Put100.672999 (+0.085913)-0.026449
10/26/2018$63.00$0.075Put000.722999 (+0.087475)-0.02488
10/26/2018$60.00$0.100Put050.926532 (+0.148695)-0.025575
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/22/2018 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