American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240531C00170000 | 2024-05-13 2:27PM EDT | 170.00 | 70.33 | 70.35 | 72.85 | 0.00 | - | 1 | 1 | 103.71% |
| AXP240531C00190000 | 2024-05-10 1:49PM EDT | 190.00 | 51.67 | 50.35 | 52.90 | 0.00 | - | 4 | 1 | 77.00% |
| AXP240531C00195000 | 2024-04-25 3:09PM EDT | 195.00 | 43.71 | 45.35 | 49.35 | 0.00 | - | - | 4 | 61.08% |
| AXP240531C00200000 | 2024-05-10 1:49PM EDT | 200.00 | 41.71 | 40.40 | 42.90 | 0.00 | - | 6 | 4 | 63.82% |
| AXP240531C00205000 | 2024-05-07 2:17PM EDT | 205.00 | 30.75 | 35.45 | 39.40 | 0.00 | - | 1 | 4 | 50.56% |
| AXP240531C00210000 | 2024-05-01 12:50PM EDT | 210.00 | 23.76 | 30.45 | 32.95 | 0.00 | - | 1 | 6 | 51.44% |
| AXP240531C00215000 | 2024-05-01 9:54AM EDT | 215.00 | 19.95 | 25.60 | 27.85 | 0.00 | - | 1 | 126 | 43.87% |
| AXP240531C00220000 | 2024-05-14 11:07AM EDT | 220.00 | 21.25 | 20.65 | 22.90 | 0.00 | - | 10 | 50 | 37.92% |
| AXP240531C00225000 | 2024-05-09 10:51AM EDT | 225.00 | 14.70 | 15.80 | 19.50 | 0.00 | - | 1 | 6 | 43.29% |
| AXP240531C00227500 | 2024-05-13 11:30AM EDT | 227.50 | 14.11 | 13.30 | 16.00 | 0.00 | - | 1 | 1 | 32.57% |
| AXP240531C00230000 | 2024-05-14 12:20PM EDT | 230.00 | 11.82 | 12.20 | 13.05 | 0.00 | - | 1 | 57 | 25.68% |
| AXP240531C00235000 | 2024-05-14 9:30AM EDT | 235.00 | 6.60 | 8.30 | 8.65 | 0.00 | - | 2 | 167 | 21.96% |
| AXP240531C00237500 | 2024-05-15 1:18PM EDT | 237.50 | 5.85 | 4.30 | 8.40 | -0.85 | -12.69% | 13 | 30 | 29.33% |
| AXP240531C00240000 | 2024-05-15 3:05PM EDT | 240.00 | 4.26 | 4.70 | 4.80 | -0.89 | -17.28% | 36 | 276 | 18.68% |
| AXP240531C00242500 | 2024-05-15 3:35PM EDT | 242.50 | 3.25 | 3.20 | 3.35 | -0.50 | -13.33% | 65 | 19 | 17.86% |
| AXP240531C00245000 | 2024-05-15 11:54AM EDT | 245.00 | 1.75 | 2.15 | 2.25 | -0.75 | -30.00% | 27 | 177 | 17.44% |
| AXP240531C00250000 | 2024-05-15 12:07PM EDT | 250.00 | 0.77 | 0.85 | 0.93 | -0.04 | -4.94% | 1 | 131 | 17.37% |
| AXP240531C00255000 | 2024-05-15 12:07PM EDT | 255.00 | 0.28 | 0.29 | 0.33 | -0.05 | -15.15% | 1 | 46 | 17.46% |
| AXP240531C00260000 | 2024-05-13 10:52AM EDT | 260.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1 | 110 | 18.65% |
| AXP240531C00265000 | 2024-05-02 2:16PM EDT | 265.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 5 | 118 | 21.00% |
| AXP240531C00270000 | 2024-05-13 1:57PM EDT | 270.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 3 | 114 | 23.63% |
| AXP240531C00275000 | 2024-05-15 10:40AM EDT | 275.00 | 0.05 | 0.01 | 0.08 | -0.01 | -16.67% | 1 | 11 | 27.44% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240531P00170000 | 2024-04-19 9:39AM EDT | 170.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 92.63% |
| AXP240531P00175000 | 2024-05-15 3:36PM EDT | 175.00 | 0.01 | 0.01 | 2.14 | -0.45 | -97.83% | 2 | 2 | 95.80% |
| AXP240531P00180000 | 2024-05-15 1:46PM EDT | 180.00 | 0.12 | 0.00 | 0.44 | -0.05 | -29.41% | 2 | 7 | 66.55% |
| AXP240531P00185000 | 2024-04-12 2:30PM EDT | 185.00 | 1.45 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 73.34% |
| AXP240531P00190000 | 2024-04-29 11:24AM EDT | 190.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 64 | 61.04% |
| AXP240531P00195000 | 2024-04-26 10:55AM EDT | 195.00 | 0.20 | 0.01 | 0.20 | +0.01 | +5.26% | 2 | 8 | 49.85% |
| AXP240531P00200000 | 2024-05-09 11:13AM EDT | 200.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 23 | 50.05% |
| AXP240531P00205000 | 2024-05-15 1:09PM EDT | 205.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 50 | 69 | 45.07% |
| AXP240531P00210000 | 2024-05-15 3:36PM EDT | 210.00 | 0.07 | 0.03 | 0.08 | -0.01 | -12.50% | 55 | 108 | 30.18% |
| AXP240531P00215000 | 2024-05-14 9:32AM EDT | 215.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 93 | 26.66% |
| AXP240531P00220000 | 2024-05-15 3:23PM EDT | 220.00 | 0.12 | 0.09 | 0.14 | -0.05 | -29.41% | 6 | 1,100 | 23.39% |
| AXP240531P00222500 | 2024-05-13 12:46PM EDT | 222.50 | 0.29 | 0.12 | 0.18 | 0.00 | - | 2 | 2 | 22.02% |
| AXP240531P00225000 | 2024-05-15 3:26PM EDT | 225.00 | 0.21 | 0.18 | 0.22 | -0.09 | -30.00% | 11 | 274 | 20.36% |
| AXP240531P00230000 | 2024-05-15 3:33PM EDT | 230.00 | 0.42 | 0.38 | 0.43 | -0.18 | -30.00% | 817 | 444 | 17.95% |
| AXP240531P00232500 | 2024-05-15 3:33PM EDT | 232.50 | 0.66 | 0.59 | 0.66 | -0.21 | -24.14% | 70 | 257 | 17.14% |
| AXP240531P00235000 | 2024-05-15 3:23PM EDT | 235.00 | 1.08 | 0.93 | 1.02 | -0.19 | -14.96% | 82 | 216 | 16.42% |
| AXP240531P00240000 | 2024-05-15 3:40PM EDT | 240.00 | 2.41 | 2.31 | 2.43 | -0.41 | -14.54% | 653 | 1,361 | 15.54% |
| AXP240531P00242500 | 2024-05-15 3:04PM EDT | 242.50 | 3.83 | 3.45 | 3.65 | -0.82 | -17.63% | 21 | 26 | 15.60% |
| AXP240531P00245000 | 2024-05-15 3:01PM EDT | 245.00 | 5.40 | 4.80 | 4.95 | -0.80 | -12.90% | 9 | 3 | 14.52% |
| AXP240531P00250000 | 2024-05-13 10:47AM EDT | 250.00 | 10.00 | 8.40 | 10.65 | 0.00 | - | 3 | 3 | 26.29% |
| AXP240531P00255000 | 2024-05-10 10:02AM EDT | 255.00 | 13.80 | 11.35 | 15.05 | 0.00 | - | - | 36 | 29.57% |
© 2024 Yahoo. All rights reserved.