New Zealand markets closed

American Express Company (AXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
242.38-6.82 (-2.74%)
At close: 04:00PM EDT
242.34 -0.04 (-0.02%)
After hours: 06:21PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240719C001000002024-04-02 9:31AM EDT100.00127.15132.150.000.00-110.00%
AXP240719C001100002024-04-02 9:40AM EDT110.00116.68122.25126.300.00-110.00%
AXP240719C001300002023-12-11 11:36AM EDT130.0043.6056.5559.600.00--10.00%
AXP240719C001500002024-06-21 2:58PM EDT150.0079.9590.3094.600.00-12364.84%
AXP240719C001550002024-06-12 10:00AM EDT155.0073.3082.3584.800.00-100.00%
AXP240719C001600002024-07-17 12:08PM EDT160.0090.0780.4584.600.00-11350.00%
AXP240719C001650002024-07-03 12:34PM EDT165.0070.5075.4079.600.00-2430318.75%
AXP240719C001700002024-07-03 12:34PM EDT170.0065.1570.3074.600.00-4450277.34%
AXP240719C001750002024-07-03 12:10PM EDT175.0061.4065.4069.600.00-700275.00%
AXP240719C001800002024-07-03 12:10PM EDT180.0056.2560.4564.600.00-4090260.16%
AXP240719C001850002024-07-03 12:10PM EDT185.0051.2555.3559.600.00-3332225.78%
AXP240719C001900002024-07-19 10:50AM EDT190.0048.7850.4054.60-9.02-15.61%79212.50%
AXP240719C001950002024-07-19 3:36PM EDT195.0047.3545.4549.60-1.41-2.89%151197.66%
AXP240719C002000002024-07-19 2:38PM EDT200.0042.8840.4544.60-6.92-13.90%10205177.73%
AXP240719C002050002024-07-15 10:41AM EDT205.0038.2035.6539.600.00-3333171.88%
AXP240719C002100002024-07-19 2:16PM EDT210.0032.1331.2034.60-11.46-26.29%29235175.00%
AXP240719C002125002024-07-05 10:27AM EDT212.5023.2527.8532.100.00-10120.31%
AXP240719C002150002024-06-27 9:59AM EDT215.0015.1026.3029.600.00--7154.88%
AXP240719C002175002024-07-01 1:30PM EDT217.5017.6022.8027.100.00--197.27%
AXP240719C002200002024-07-19 3:57PM EDT220.0022.6520.9524.70-6.70-22.83%411,054123.93%
AXP240719C002225002024-07-18 12:37PM EDT222.5017.5018.3522.10-11.12-38.85%2636106.15%
AXP240719C002250002024-07-19 10:53AM EDT225.0013.7715.3519.60-11.71-45.96%183074.02%
AXP240719C002275002024-07-19 10:53AM EDT227.5011.3013.4017.10-12.49-52.50%18285.35%
AXP240719C002300002024-07-19 3:57PM EDT230.0012.7311.0514.70-7.09-35.77%7252,09779.88%
AXP240719C002325002024-07-19 2:44PM EDT232.509.759.3511.95-7.65-43.97%827177.73%
AXP240719C002350002024-07-19 3:36PM EDT235.007.285.959.40-7.72-51.47%7895097.17%
AXP240719C002375002024-07-19 3:07PM EDT237.504.904.556.95-8.70-63.97%9731252.25%
AXP240719C002400002024-07-19 3:53PM EDT240.002.651.374.40-9.14-77.52%1,4032,63360.84%
AXP240719C002425002024-07-19 3:56PM EDT242.500.050.000.32-9.60-99.48%1,0644457.45%
AXP240719C002450002024-07-19 3:49PM EDT245.000.010.000.01-8.01-99.88%2,23391910.16%
AXP240719C002475002024-07-19 3:05PM EDT247.500.010.000.01-6.69-99.85%1,21736717.97%
AXP240719C002500002024-07-19 3:55PM EDT250.000.010.000.01-5.24-99.81%1,2155,13525.00%
AXP240719C002525002024-07-19 2:14PM EDT252.500.020.000.02-4.19-99.52%70325935.16%
AXP240719C002550002024-07-19 3:40PM EDT255.000.010.000.04-3.13-99.68%1,20873946.48%
AXP240719C002575002024-07-19 2:45PM EDT257.500.020.000.01-2.33-99.15%20125045.31%
AXP240719C002600002024-07-19 2:52PM EDT260.000.010.000.01-1.68-99.41%2191,57551.56%
AXP240719C002625002024-07-19 2:30PM EDT262.500.010.000.01-1.18-99.16%9948653.13%
AXP240719C002650002024-07-19 2:33PM EDT265.000.010.000.01-0.85-98.84%71572859.38%
AXP240719C002675002024-07-19 9:49AM EDT267.500.020.000.01-0.57-96.61%6830465.63%
AXP240719C002700002024-07-19 1:39PM EDT270.000.010.000.01-0.34-97.14%1821,37971.88%
AXP240719C002725002024-07-19 9:51AM EDT272.500.010.000.01-0.27-96.43%1422275.00%
AXP240719C002750002024-07-19 1:39PM EDT275.000.010.000.01-0.17-94.44%4837481.25%
AXP240719C002800002024-07-19 9:52AM EDT280.000.010.000.01-0.10-90.91%3017890.63%
AXP240719C002850002024-07-18 3:49PM EDT285.000.050.000.010.00-247304103.13%
AXP240719C002900002024-07-18 3:59PM EDT290.000.010.000.01-0.05-83.33%10130112.50%
AXP240719C002950002024-07-18 3:57PM EDT295.000.040.000.010.00-152173121.88%
AXP240719C003000002024-07-18 3:57PM EDT300.000.060.000.010.00-3263131.25%
AXP240719C003100002024-03-05 12:28PM EDT310.000.200.130.270.00-21222.66%
AXP240719C003200002024-04-30 10:04AM EDT320.000.040.000.340.00-65241.02%
AXP240719C003300002024-07-18 9:30AM EDT330.000.010.000.010.00-164181.25%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240719P000850002023-12-21 10:47AM EDT85.000.130.000.370.00-21844.53%
AXP240719P000900002023-12-21 10:49AM EDT90.000.160.010.410.00-25814.06%
AXP240719P000950002024-01-29 10:43AM EDT95.000.080.000.000.00-2350.00%
AXP240719P001000002024-06-18 11:35AM EDT100.000.010.001.260.00-18858.59%
AXP240719P001050002024-04-15 9:30AM EDT105.000.050.000.000.00-2650.00%
AXP240719P001100002024-05-28 2:07PM EDT110.000.080.001.850.00-36826.17%
AXP240719P001150002024-03-28 1:59PM EDT115.000.100.000.450.00-517630.47%
AXP240719P001200002024-06-26 10:28AM EDT120.000.010.000.110.00-2034506.25%
AXP240719P001250002024-04-11 10:29AM EDT125.000.240.001.300.00-130663.67%
AXP240719P001300002024-03-18 3:36PM EDT130.000.200.150.250.00-18526.56%
AXP240719P001350002024-07-02 2:40PM EDT135.000.020.000.110.00-2129426.56%
AXP240719P001400002024-07-15 9:30AM EDT140.000.030.000.050.00-189371.88%
AXP240719P001450002024-07-08 11:24AM EDT145.000.010.000.010.00-1163300.00%
AXP240719P001500002024-07-18 1:20PM EDT150.000.010.000.020.00-1180300.00%
AXP240719P001550002024-07-10 10:22AM EDT155.000.010.000.010.00-461262.50%
AXP240719P001600002024-07-09 2:03PM EDT160.000.020.000.110.00-10249310.94%
AXP240719P001650002024-07-15 11:38AM EDT165.000.010.000.040.00-341649262.50%
AXP240719P001700002024-07-16 1:02PM EDT170.000.010.000.020.00-1189228.13%
AXP240719P001750002024-07-16 12:56PM EDT175.000.010.000.110.00-2314250.00%
AXP240719P001800002024-07-19 9:32AM EDT180.000.010.000.010.00-1491181.25%
AXP240719P001850002024-07-18 3:57PM EDT185.000.010.000.110.00-86357210.94%
AXP240719P001900002024-07-18 1:56PM EDT190.000.030.000.010.00-1184150.00%
AXP240719P001950002024-07-18 3:51PM EDT195.000.030.000.010.00-79332137.50%
AXP240719P002000002024-07-19 2:38PM EDT200.000.010.000.01-0.03-75.00%41,248121.88%
AXP240719P002050002024-07-18 1:36PM EDT205.000.050.000.040.00-28110121.88%
AXP240719P002075002024-07-19 9:32AM EDT207.500.010.000.01-0.04-80.00%119098.44%
AXP240719P002100002024-07-19 12:52PM EDT210.000.010.000.01-0.07-87.50%732,04893.75%
AXP240719P002125002024-07-17 1:06PM EDT212.500.090.000.050.00-1108100.78%
AXP240719P002150002024-07-19 2:10PM EDT215.000.020.000.01-0.06-75.00%26586578.13%
AXP240719P002175002024-07-19 1:20PM EDT217.500.010.000.01-0.14-93.33%3355871.88%
AXP240719P002200002024-07-19 3:48PM EDT220.000.010.000.01-0.17-94.44%1953,36365.63%
AXP240719P002225002024-07-19 3:52PM EDT222.500.010.000.01-0.15-93.75%6758757.81%
AXP240719P002250002024-07-19 3:10PM EDT225.000.010.000.01-0.25-96.15%6011,06350.00%
AXP240719P002275002024-07-19 3:52PM EDT227.500.010.000.10-0.37-97.37%1,37452758.40%
AXP240719P002300002024-07-19 3:27PM EDT230.000.020.000.03-0.52-96.30%1,8062,71146.09%
AXP240719P002325002024-07-19 3:29PM EDT232.500.020.000.11-0.73-97.33%1,49283847.07%
AXP240719P002350002024-07-19 3:55PM EDT235.000.030.000.04-1.04-97.20%2,48687730.66%
AXP240719P002375002024-07-19 3:23PM EDT237.500.040.000.03-1.51-97.42%1,16050820.70%
AXP240719P002400002024-07-19 3:55PM EDT240.000.050.000.04-2.04-97.61%1,5102,06412.11%
AXP240719P002425002024-07-19 3:57PM EDT242.500.200.010.29-2.63-92.93%7196534.44%
AXP240719P002450002024-07-19 3:57PM EDT245.002.942.004.55-0.73-19.89%30766360.21%
AXP240719P002475002024-07-19 3:20PM EDT247.504.914.006.55+0.30+6.51%20736866.36%
AXP240719P002500002024-07-19 3:40PM EDT250.007.855.458.45+1.94+32.83%31173765.14%
AXP240719P002525002024-07-19 2:15PM EDT252.5010.108.0511.00+3.10+44.29%1110979.30%
AXP240719P002550002024-07-19 3:21PM EDT255.0012.0010.4014.55+3.50+41.18%53222122.12%
AXP240719P002575002024-07-18 3:19PM EDT257.5018.2012.9017.20+6.75+58.95%142139.40%
AXP240719P002600002024-07-19 10:27AM EDT260.0020.4115.4019.65+8.29+68.40%97150.83%
AXP240719P002625002024-07-19 9:31AM EDT262.5024.0317.9022.15+9.40+64.25%65163.09%
AXP240719P002650002024-07-18 10:26AM EDT265.0013.2820.4024.650.00-11175.00%
AXP240719P002675002024-07-18 10:26AM EDT267.5015.2922.9027.200.00-11188.09%
AXP240719P002700002024-07-19 9:45AM EDT270.0028.6825.4029.65+7.39+34.71%11197.71%
AXP240719P003200002024-04-25 3:50PM EDT320.0082.8579.7583.650.00--0458.89%
AXP240719P003300002024-04-25 3:50PM EDT330.0092.8389.8093.250.00--0485.94%