Stocks Options

LAST PRICE
150.7400
TODAY'S CHANGE (%)
Trending Down-2.1400 (-1.3998%)

Bid / Lots
147.1300/ 1
Ask / Lots
154.2000/ 1
Open / Previous Close
152.1800 / 152.8800
Day Range
Low 150.1300
High 153.2900
52 Week Range
Low 80.3800
High 157.0600
Volume
1,441,503
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 32.738

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DFSIn the Money	$74.40In the Money	$77.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$69.50In the Money	$72.30In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DFSIn the Money	$64.30In the Money	$67.30In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$59.20In the Money	$62.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	DFSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$54.50In the Money	$57.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	DFSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$48.90In the Money	$52.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	DFSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$44.40In the Money	$47.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	DFSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$39.40In the Money	$42.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	DFSOut of the Money	---Out of the Money	$0.75Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DFSIn the Money	$36.00In the Money	$39.40In 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	$0.75Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DFSIn the Money	$35.00In the Money	$38.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$34.40In the Money	$37.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	DFSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$32.90In the Money	$36.40In the Money	$23.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$116.00	DFSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DFSIn the Money	$32.60In the Money	$35.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$31.50In the Money	$34.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$30.50In the Money	$33.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$29.10In the Money	$32.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	DFSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DFSIn the Money	$28.20In the Money	$31.40In 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	$0.75Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DFSIn the Money	$27.40In the Money	$30.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$26.40In the Money	$29.40In 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	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DFSIn the Money	$25.40In the Money	$28.40In 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	$1.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DFSIn the Money	$24.60In the Money	$27.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	DFSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$23.60In the Money	$25.60In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$126.00	DFSOut of the Money	---Out of the Money	$1.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DFSIn the Money	$22.50In the Money	$25.30In 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	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DFSIn the Money	$21.40In the Money	$24.20In 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	$1.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
DFSIn the Money	$19.90In the Money	$23.20In 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	$0.40Out of the Money	$0.02Out of the Money	$-0.23Out of the Money	2Out of the Money	2Out of the Money
DFSIn the Money	$18.80In the Money	$23.00In the Money	$19.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	DFSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
DFSIn the Money	$19.20In the Money	$20.20In the Money	$15.40In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$131.00	DFSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$18.00In the Money	$19.30In the Money	$14.70In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$132.00	DFSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DFSIn the Money	$16.90In the Money	$18.30In the Money	$12.90In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$133.00	DFSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DFSIn the Money	$15.80In the Money	$17.30In the Money	$7.70In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$134.00	DFSOut of the Money	---Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
DFSIn the Money	$14.60In the Money	$17.30In the Money	$14.30In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$135.00	DFSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
DFSIn the Money	$13.60In the Money	$15.40In the Money	$6.58In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$136.00	DFSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DFSIn the Money	$12.60In the Money	$15.90In the Money	$14.00In the Money	$1.00In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$137.00	DFSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
DFSIn the Money	$12.00In the Money	$14.70In the Money	$5.60In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$138.00	DFSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DFSIn the Money	$10.60In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	DFSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
DFSIn the Money	$9.40In the Money	$12.00In the Money	$11.03In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$140.00	DFSOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
DFSIn the Money	$8.70In the Money	$11.00In the Money	$14.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$141.00	DFSOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
DFSIn the Money	$7.80In the Money	$9.70In the Money	$11.22In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$142.00	DFSOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	2Out of the Money	21Out of the Money
DFSIn the Money	$7.10In the Money	$9.10In the Money	$3.70In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$143.00	DFSOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.16Out of the Money	5Out of the Money	41Out of the Money
DFSIn the Money	$6.80In the Money	$7.60In the Money	$3.80In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$144.00	DFSOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$-0.01Out of the Money	1Out of the Money	11Out of the Money
DFSIn the Money	$4.40In the Money	$6.90In the Money	$5.63In the Money	$-4.27In the Money	14In the Money	221In the Money	Filter Table By Strike Price of$145.00	DFSOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$0.11Out of the Money	3Out of the Money	71Out of the Money
DFSIn the Money	$5.00In the Money	$5.70In the Money	$8.33In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$146.00	DFSOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.56Out of the Money	$0.11Out of the Money	3Out of the Money	130Out of the Money
DFSIn the Money	$3.80In the Money	$5.00In the Money	$6.20In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$147.00	DFSOut of the Money	$0.55Out of the Money	$0.85Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
DFSIn the Money	$3.50In the Money	$4.60In the Money	$4.10In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$148.00	DFSNear the Money	$0.80Near the Money	$1.05Near the Money	$1.02Near the Money	$0.27Near the Money	2Near the Money	25Near the Money
DFSIn the Money	$2.65In the Money	$4.90In the Money	$8.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$149.00	DFSNear the Money	$1.10Near the Money	$1.40Near the Money	$1.35Near the Money	$-1.95Near the Money	26Near the Money	58Near the Money
DFSUnderlying issue's last price	$2.25Underlying issue's last price	$2.75Underlying issue's last price	$2.50Underlying issue's last price	$-1.88Underlying issue's last price	6Underlying issue's last price	1,074Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	DFSUnderlying issue's last price	$1.45Underlying issue's last price	$1.80Underlying issue's last price	$1.65Underlying issue's last price	$0.42Underlying issue's last price	31Underlying issue's last price	119Underlying issue's last price
DFSNear the Money	$1.15Near the Money	$1.45Near the Money	$1.26Near the Money	$-1.42Near the Money	25Near the Money	132Near the Money	Filter Table By Strike Price of$152.50	DFSIn the Money	$2.70In the Money	$3.20In the Money	$2.95In the Money	$0.71In the Money	9In the Money	99In the Money
DFSOut of the Money	$0.45Out of the Money	$0.65Out of the Money	$0.50Out of the Money	$-1.15Out of the Money	108Out of the Money	61Out of the Money	Filter Table By Strike Price of$155.00	DFSIn the Money	$4.30In the Money	$5.50In the Money	$4.08In the Money	$0.18In the Money	8In the Money	7In the Money
DFSOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$157.50	DFSIn the Money	$6.30In the Money	$8.40In the Money	$8.00In the Money	$0.00In the Money	---In the Money	2In the Money
DFSOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$-0.06Out of the Money	101Out of the Money	123Out of the Money	Filter Table By Strike Price of$160.00	DFSIn the Money	$8.20In the Money	$10.70In the Money	$8.40In the Money	$0.00In the Money	---In the Money	1In the Money
DFSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$162.50	DFSIn the Money	$10.50In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$165.00	DFSIn the Money	$12.90In the Money	$16.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$167.50	DFSIn the Money	$15.50In the Money	$18.60In 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	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$170.00	DFSIn the Money	$18.00In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	DFSIn the Money	$20.20In the Money	$23.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	DFSIn the Money	$23.20In the Money	$26.10In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$180.00	DFSIn the Money	$27.60In the Money	$30.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DFSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	DFSIn the Money	$32.70In the Money	$35.50In the Money	$41.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	DFSIn the Money	$37.60In the Money	$40.70In 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 November 01, 2024)

Put Options (expires Friday November 01, 2024)