Stocks Options

LAST PRICE
150.4600
TODAY'S CHANGE (%)
Trending Up2.9300 (1.9860%)

Bid / Lots
144.9200/ 1
Ask / Lots
159.9900/ 1
Open / Previous Close
149.0000 / 147.5300
Day Range
Low 148.1950
High 152.9000
52 Week Range
Low 79.0400
High 152.9000
Volume
1,564,194
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 33.495

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DFSIn the Money	$83.60In the Money	$86.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	DFSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DFSIn the Money	$78.30In the Money	$81.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	DFSOut of the Money	---Out of the Money	$0.85Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DFSIn the Money	$73.60In the Money	$76.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	DFSOut of the Money	---Out of the Money	$0.90Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DFSIn the Money	$68.50In the Money	$71.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	DFSOut of the Money	---Out of the Money	$0.90Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DFSIn the Money	$63.50In the Money	$66.70In the Money	$40.48In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	DFSOut of the Money	---Out of the Money	$0.90Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
DFSIn the Money	$58.40In the Money	$61.70In the Money	$39.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	DFSOut of the Money	---Out of the Money	$0.95Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
DFSIn the Money	$53.40In the Money	$56.70In the Money	$47.37In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$95.00	DFSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
DFSIn the Money	$48.60In the Money	$51.70In the Money	$34.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	DFSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
DFSIn the Money	$43.40In the Money	$46.70In the Money	$30.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$105.00	DFSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
DFSIn the Money	$39.10In the Money	$42.40In the Money	$34.50In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$110.00	DFSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
DFSIn the Money	$36.40In the Money	$39.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$112.00	DFSOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DFSIn the Money	$35.40In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	DFSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$34.70In the Money	$37.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	DFSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DFSIn the Money	$33.40In the Money	$36.80In the Money	$22.98In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$115.00	DFSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	320Out of the Money
DFSIn the Money	$32.40In the Money	$35.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	DFSOut of the Money	---Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DFSIn the Money	$31.40In the Money	$34.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	DFSOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DFSIn the Money	$30.40In the Money	$34.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	DFSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
DFSIn the Money	$29.40In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	DFSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
DFSIn the Money	$29.70In the Money	$31.40In the Money	$17.88In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$120.00	DFSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	18Out of the Money	4,708Out of the Money
DFSIn the Money	$27.40In the Money	$31.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	DFSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
DFSIn the Money	$26.70In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	DFSOut of the Money	---Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
DFSIn the Money	$25.40In the Money	$29.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	DFSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
DFSIn the Money	$24.40In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	DFSOut of the Money	---Out of the Money	$2.00Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
DFSIn the Money	$23.40In the Money	$27.10In the Money	$23.65In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$125.00	DFSOut of the Money	---Out of the Money	$0.80Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	16Out of the Money	2,386Out of the Money
DFSIn the Money	$22.40In the Money	$25.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	DFSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DFSIn the Money	$21.40In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	DFSOut of the Money	---Out of the Money	$1.60Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DFSIn the Money	$20.40In the Money	$24.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	DFSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	10Out of the Money	1,148Out of the Money
DFSIn the Money	$19.40In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	DFSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.22Out of the Money	75Out of the Money	129Out of the Money
DFSIn the Money	$19.70In the Money	$21.50In the Money	$19.95In the Money	$2.57In the Money	8In the Money	126In the Money	Filter Table By Strike Price of$130.00	DFSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.28Out of the Money	152Out of the Money	7,387Out of the Money
DFSIn the Money	$17.50In the Money	$20.80In the Money	$16.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$131.00	DFSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	67Out of the Money	107Out of the Money
DFSIn the Money	$16.90In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	DFSOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.08Out of the Money	$-0.42Out of the Money	391Out of the Money	539Out of the Money
DFSIn the Money	$15.40In the Money	$18.30In the Money	$7.73In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	DFSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$-0.46Out of the Money	65Out of the Money	497Out of the Money
DFSIn the Money	$14.40In the Money	$17.70In the Money	$10.90In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$134.00	DFSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.65Out of the Money	31Out of the Money	98Out of the Money
DFSIn the Money	$14.30In the Money	$17.40In the Money	$14.55In the Money	$-0.05In the Money	4In the Money	64In the Money	Filter Table By Strike Price of$135.00	DFSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$-0.77Out of the Money	97Out of the Money	226Out of the Money
DFSIn the Money	$13.10In the Money	$15.60In the Money	$13.40In the Money	$-0.32In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$136.00	DFSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.94Out of the Money	32Out of the Money	101Out of the Money
DFSIn the Money	$11.50In the Money	$14.60In the Money	$11.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$137.00	DFSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-1.20Out of the Money	256Out of the Money	3,851Out of the Money
DFSIn the Money	$10.50In the Money	$13.80In the Money	$12.65In the Money	$4.15In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$138.00	DFSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-1.41Out of the Money	85Out of the Money	207Out of the Money
DFSIn the Money	$9.60In the Money	$12.80In the Money	$11.08In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$139.00	DFSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-1.60Out of the Money	46Out of the Money	653Out of the Money
DFSIn the Money	$9.70In the Money	$11.80In the Money	$9.83In the Money	$-0.32In the Money	9In the Money	252In the Money	Filter Table By Strike Price of$140.00	DFSOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$-1.74Out of the Money	108Out of the Money	226Out of the Money
DFSIn the Money	$8.40In the Money	$10.90In the Money	$8.80In the Money	$-1.00In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$141.00	DFSOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-2.10Out of the Money	55Out of the Money	70Out of the Money
DFSIn the Money	$7.00In the Money	$10.40In the Money	$5.80In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$142.00	DFSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$-2.39Out of the Money	20Out of the Money	40Out of the Money
DFSIn the Money	$6.00In the Money	$9.40In the Money	$7.80In the Money	$-0.90In the Money	4In the Money	435In the Money	Filter Table By Strike Price of$143.00	DFSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-2.85Out of the Money	8Out of the Money	44Out of the Money
DFSIn the Money	$4.70In the Money	$7.70In the Money	$5.95In the Money	$-0.40In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$144.00	DFSOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-3.40Out of the Money	15Out of the Money	26Out of the Money
DFSIn the Money	$5.30In the Money	$6.20In the Money	$4.95In the Money	$-2.23In the Money	41In the Money	365In the Money	Filter Table By Strike Price of$145.00	DFSOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-3.65Out of the Money	149Out of the Money	72Out of the Money
DFSIn the Money	$3.00In the Money	$5.50In the Money	$4.30In the Money	$-1.50In the Money	11In the Money	49In the Money	Filter Table By Strike Price of$146.00	DFSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.28Out of the Money	$-4.12Out of the Money	21Out of the Money	22Out of the Money
DFSIn the Money	$3.60In the Money	$4.40In the Money	$3.70In the Money	$-1.60In the Money	10In the Money	42In the Money	Filter Table By Strike Price of$147.00	DFSOut of the Money	$0.30Out of the Money	$0.55Out of the Money	$0.65Out of the Money	$-3.71Out of the Money	24Out of the Money	29Out of the Money
DFSIn the Money	$2.95In the Money	$3.20In the Money	$2.50In the Money	$-2.20In the Money	55In the Money	63In the Money	Filter Table By Strike Price of$148.00	DFSNear the Money	$0.45Near the Money	$0.80Near the Money	$1.27Near the Money	$-3.28Near the Money	62Near the Money	90Near the Money
DFSIn the Money	$2.35In the Money	$2.65In the Money	$2.15In the Money	$-2.03In the Money	133In the Money	239In the Money	Filter Table By Strike Price of$149.00	DFSNear the Money	$0.75Near the Money	$1.10Near the Money	$1.17Near the Money	$-3.83Near the Money	54Near the Money	89Near the Money
DFSUnderlying issue's last price	$1.50Underlying issue's last price	$2.00Underlying issue's last price	$1.50Underlying issue's last price	$-2.27Underlying issue's last price	169Underlying issue's last price	914Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	DFSUnderlying issue's last price	$1.05Underlying issue's last price	$1.45Underlying issue's last price	$1.55Underlying issue's last price	$-4.25Underlying issue's last price	52Underlying issue's last price	12Underlying issue's last price
DFSNear the Money	$0.45Near the Money	$0.80Near the Money	$0.50Near the Money	$-2.07Near the Money	164Near the Money	89Near the Money	Filter Table By Strike Price of$152.50	DFSIn the Money	$2.10In the Money	$3.30In the Money	$3.95In the Money	$-3.48In the Money	13In the Money	9In the Money
DFSOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-1.90Out of the Money	407Out of the Money	740Out of the Money	Filter Table By Strike Price of$155.00	DFSIn the Money	$3.50In the Money	$6.20In the Money	$7.60In the Money	$0.00In the Money	---In the Money	1In the Money
DFSOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-1.20Out of the Money	186Out of the Money	231Out of the Money	Filter Table By Strike Price of$157.50	DFSIn the Money	$5.20In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.72Out of the Money	112Out of the Money	698Out of the Money	Filter Table By Strike Price of$160.00	DFSIn the Money	$8.20In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.48Out of the Money	87Out of the Money	107Out of the Money	Filter Table By Strike Price of$162.50	DFSIn the Money	$10.30In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	171Out of the Money	304Out of the Money	Filter Table By Strike Price of$165.00	DFSIn the Money	$13.40In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	7Out of the Money	131Out of the Money	Filter Table By Strike Price of$167.50	DFSIn the Money	$15.60In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	2Out of the Money	42Out of the Money	Filter Table By Strike Price of$170.00	DFSIn the Money	$18.80In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	64Out of the Money	Filter Table By Strike Price of$175.00	DFSIn the Money	$23.40In the Money	$26.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	---Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$180.00	DFSIn the Money	$28.60In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$185.00	DFSIn the Money	$33.20In the Money	$36.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	---Out of the Money	$1.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$190.00	DFSIn the Money	$38.60In the Money	$41.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$195.00	DFSIn the Money	$43.20In the Money	$46.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$200.00	DFSIn the Money	$48.20In the Money	$51.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Discover Financial Services
NYSE:DFSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)