American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524C00165000 | 2024-04-24 11:13AM EDT | 165.00 | 72.65 | 74.80 | 77.70 | 0.00 | - | - | 10 | 144.24% |
| AXP240524C00170000 | 2024-05-13 12:49PM EDT | 170.00 | 71.00 | 69.80 | 72.70 | 0.00 | - | 1 | 2 | 134.81% |
| AXP240524C00190000 | 2024-04-17 10:40AM EDT | 190.00 | 30.74 | 50.00 | 52.75 | 0.00 | - | - | 1 | 100.05% |
| AXP240524C00195000 | 2024-04-16 12:48PM EDT | 195.00 | 25.80 | 44.70 | 47.70 | 0.00 | - | - | 3 | 90.43% |
| AXP240524C00200000 | 2024-04-23 12:20PM EDT | 200.00 | 38.72 | 39.70 | 42.75 | 0.00 | - | 1 | 3 | 82.86% |
| AXP240524C00205000 | 2024-04-17 2:28PM EDT | 205.00 | 17.75 | 34.80 | 37.80 | 0.00 | - | - | 1 | 75.22% |
| AXP240524C00210000 | 2024-04-19 1:15PM EDT | 210.00 | 20.75 | 29.85 | 32.80 | 0.00 | - | 1 | 3 | 66.75% |
| AXP240524C00215000 | 2024-05-13 9:46AM EDT | 215.00 | 28.42 | 25.10 | 27.70 | 0.00 | - | 1 | 7 | 56.86% |
| AXP240524C00220000 | 2024-05-15 12:50PM EDT | 220.00 | 21.35 | 20.25 | 22.85 | +1.18 | +5.85% | 1 | 46 | 50.37% |
| AXP240524C00225000 | 2024-05-09 10:04AM EDT | 225.00 | 12.90 | 15.10 | 17.95 | 0.00 | - | 3 | 190 | 42.75% |
| AXP240524C00230000 | 2024-05-10 2:02PM EDT | 230.00 | 12.34 | 11.65 | 12.35 | 0.00 | - | 14 | 219 | 27.42% |
| AXP240524C00232500 | 2024-05-10 9:55AM EDT | 232.50 | 10.25 | 9.30 | 9.85 | 0.00 | - | 9 | 7 | 23.19% |
| AXP240524C00235000 | 2024-05-15 2:26PM EDT | 235.00 | 6.72 | 7.25 | 7.60 | -1.46 | -17.85% | 23 | 236 | 21.06% |
| AXP240524C00237500 | 2024-05-15 2:44PM EDT | 237.50 | 4.85 | 5.35 | 5.55 | -1.22 | -20.10% | 26 | 66 | 19.48% |
| AXP240524C00240000 | 2024-05-15 2:45PM EDT | 240.00 | 3.22 | 3.55 | 3.70 | -1.18 | -26.82% | 35 | 316 | 17.82% |
| AXP240524C00242500 | 2024-05-15 3:32PM EDT | 242.50 | 2.27 | 2.25 | 2.31 | -0.77 | -25.33% | 85 | 255 | 17.15% |
| AXP240524C00245000 | 2024-05-15 3:32PM EDT | 245.00 | 1.31 | 1.32 | 1.36 | -0.55 | -29.57% | 103 | 322 | 17.02% |
| AXP240524C00247500 | 2024-05-15 3:32PM EDT | 247.50 | 0.70 | 0.69 | 0.74 | -0.34 | -32.69% | 34 | 111 | 16.96% |
| AXP240524C00250000 | 2024-05-15 3:23PM EDT | 250.00 | 0.37 | 0.35 | 0.39 | -0.28 | -43.08% | 31 | 120 | 17.19% |
| AXP240524C00252500 | 2024-05-14 10:58AM EDT | 252.50 | 0.36 | 0.18 | 0.21 | 0.00 | - | 11 | 24 | 17.73% |
| AXP240524C00255000 | 2024-05-15 1:13PM EDT | 255.00 | 0.11 | 0.10 | 0.13 | -0.16 | -59.26% | 10 | 38 | 18.80% |
| AXP240524C00260000 | 2024-05-14 12:20PM EDT | 260.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 6 | 13 | 22.27% |
| AXP240524C00265000 | 2024-05-06 9:54AM EDT | 265.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 1 | 9 | 25.20% |
| AXP240524C00270000 | 2024-05-01 3:22PM EDT | 270.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 7 | 48.10% |
| AXP240524C00275000 | 2024-04-30 9:30AM EDT | 275.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | - | 6 | 53.88% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240524P00170000 | 2024-04-17 3:52PM EDT | 170.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | - | 2 | 103.13% |
| AXP240524P00180000 | 2024-05-14 10:17AM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 15 | 94.43% |
| AXP240524P00185000 | 2024-05-15 10:17AM EDT | 185.00 | 0.01 | 0.01 | 2.14 | -0.08 | -88.89% | 10 | 3 | 106.93% |
| AXP240524P00190000 | 2024-05-15 10:18AM EDT | 190.00 | 0.01 | 0.01 | 0.20 | -0.09 | -90.00% | 6 | 23 | 65.23% |
| AXP240524P00195000 | 2024-05-09 2:37PM EDT | 195.00 | 0.12 | 0.01 | 0.03 | 0.00 | - | 2 | 16 | 50.39% |
| AXP240524P00200000 | 2024-05-14 2:39PM EDT | 200.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 10 | 22 | 65.14% |
| AXP240524P00205000 | 2024-05-09 2:10PM EDT | 205.00 | 0.10 | 0.01 | 0.35 | 0.00 | - | 2 | 46 | 50.78% |
| AXP240524P00207500 | 2024-05-07 12:24PM EDT | 207.50 | 0.12 | 0.01 | 0.75 | 0.00 | - | - | 0 | 54.44% |
| AXP240524P00210000 | 2024-05-13 1:34PM EDT | 210.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 54 | 50.93% |
| AXP240524P00212500 | 2024-05-15 12:17PM EDT | 212.50 | 0.04 | 0.04 | 0.26 | -0.04 | -50.00% | 15 | 12 | 44.04% |
| AXP240524P00215000 | 2024-05-13 3:52PM EDT | 215.00 | 0.11 | 0.03 | 0.06 | 0.00 | - | 4 | 53 | 32.03% |
| AXP240524P00217500 | 2024-05-10 10:07AM EDT | 217.50 | 0.12 | 0.04 | 0.07 | 0.00 | - | 6 | 6 | 29.98% |
| AXP240524P00220000 | 2024-05-14 3:54PM EDT | 220.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 1 | 542 | 27.74% |
| AXP240524P00222500 | 2024-05-15 10:18AM EDT | 222.50 | 0.07 | 0.07 | 0.10 | -0.09 | -56.25% | 90 | 240 | 25.68% |
| AXP240524P00225000 | 2024-05-15 2:56PM EDT | 225.00 | 0.12 | 0.10 | 0.12 | -0.13 | -52.00% | 133 | 410 | 23.49% |
| AXP240524P00227500 | 2024-05-15 3:24PM EDT | 227.50 | 0.16 | 0.14 | 0.16 | -0.13 | -44.83% | 681 | 817 | 21.58% |
| AXP240524P00230000 | 2024-05-15 12:24PM EDT | 230.00 | 0.25 | 0.21 | 0.23 | -0.12 | -32.43% | 61 | 309 | 19.87% |
| AXP240524P00232500 | 2024-05-15 3:22PM EDT | 232.50 | 0.35 | 0.33 | 0.37 | -0.21 | -37.50% | 81 | 319 | 18.56% |
| AXP240524P00235000 | 2024-05-15 3:22PM EDT | 235.00 | 0.62 | 0.57 | 0.61 | -0.22 | -26.19% | 118 | 404 | 17.33% |
| AXP240524P00237500 | 2024-05-15 3:34PM EDT | 237.50 | 1.04 | 1.02 | 1.06 | -0.25 | -19.23% | 303 | 215 | 16.50% |
| AXP240524P00240000 | 2024-05-15 3:18PM EDT | 240.00 | 1.90 | 1.77 | 1.81 | -0.24 | -11.21% | 927 | 647 | 15.88% |
| AXP240524P00242500 | 2024-05-15 3:08PM EDT | 242.50 | 3.10 | 2.87 | 2.97 | -0.50 | -13.89% | 31 | 60 | 15.58% |
| AXP240524P00245000 | 2024-05-15 1:24PM EDT | 245.00 | 5.09 | 4.45 | 4.55 | -0.64 | -11.17% | 13 | 16 | 15.45% |
| AXP240524P00247500 | 2024-05-10 10:00AM EDT | 247.50 | 6.75 | 6.35 | 6.60 | 0.00 | - | - | 3 | 16.50% |
© 2024 Yahoo. All rights reserved.