American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240621C00075000 | 2023-05-15 11:03AM EDT | 75.00 | 77.00 | 102.40 | 104.55 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240621C00080000 | 2022-10-27 1:06PM EDT | 80.00 | 75.05 | 79.15 | 81.40 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240621C00085000 | 2024-03-15 3:36PM EDT | 85.00 | 133.75 | 131.90 | 134.95 | 0.00 | - | 4 | 6 | 0.00% |
| AXP240621C00090000 | 2023-01-11 11:03AM EDT | 90.00 | 69.10 | 92.65 | 94.75 | 0.00 | - | - | 4 | 0.00% |
| AXP240621C00095000 | 2023-06-12 10:08AM EDT | 95.00 | 82.00 | 85.15 | 85.90 | 0.00 | - | 5 | 3 | 0.00% |
| AXP240621C00100000 | 2023-11-22 11:58AM EDT | 100.00 | 66.74 | 86.25 | 87.15 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240621C00105000 | 2023-06-29 12:09PM EDT | 105.00 | 70.83 | 64.65 | 66.10 | 0.00 | - | 6 | 11 | 0.00% |
| AXP240621C00110000 | 2023-12-13 4:45PM EDT | 110.00 | 66.92 | 72.65 | 76.35 | 0.00 | - | 1 | 23 | 0.00% |
| AXP240621C00115000 | 2024-03-20 1:41PM EDT | 115.00 | 109.80 | 115.20 | 119.50 | 0.00 | - | 3 | 25 | 0.00% |
| AXP240621C00120000 | 2024-04-17 10:27AM EDT | 120.00 | 100.62 | 120.55 | 124.15 | 0.00 | - | 2 | 51 | 113.18% |
| AXP240621C00125000 | 2024-02-09 4:10PM EDT | 125.00 | 90.36 | 98.65 | 101.10 | 0.00 | - | 1 | 65 | 0.00% |
| AXP240621C00130000 | 2024-04-04 11:19AM EDT | 130.00 | 98.64 | 100.00 | 103.75 | 0.00 | - | 49 | 132 | 0.00% |
| AXP240621C00135000 | 2024-02-21 12:51PM EDT | 135.00 | 77.68 | 91.25 | 94.60 | 0.00 | - | 1 | 73 | 0.00% |
| AXP240621C00140000 | 2024-05-09 3:50PM EDT | 140.00 | 100.00 | 100.70 | 104.25 | 0.00 | - | 5 | 142 | 93.65% |
| AXP240621C00145000 | 2024-01-19 4:38PM EDT | 145.00 | 42.59 | 68.05 | 71.90 | 0.00 | - | 4 | 63 | 0.00% |
| AXP240621C00150000 | 2024-05-08 1:58PM EDT | 150.00 | 87.05 | 90.75 | 94.50 | 0.00 | - | 4 | 116 | 86.13% |
| AXP240621C00155000 | 2024-05-14 9:58AM EDT | 155.00 | 85.62 | 85.70 | 89.45 | 0.00 | - | 1 | 273 | 80.20% |
| AXP240621C00160000 | 2024-04-02 3:07PM EDT | 160.00 | 69.00 | 71.65 | 75.10 | 0.00 | - | 3 | 276 | 0.00% |
| AXP240621C00165000 | 2024-05-10 3:07PM EDT | 165.00 | 76.95 | 76.40 | 78.85 | 0.00 | - | 9 | 670 | 71.31% |
| AXP240621C00170000 | 2024-05-15 1:26PM EDT | 170.00 | 71.50 | 71.30 | 73.80 | +0.59 | +0.83% | 3 | 1,091 | 65.48% |
| AXP240621C00175000 | 2024-05-07 1:28PM EDT | 175.00 | 61.54 | 66.45 | 68.65 | 0.00 | - | 3 | 2,254 | 60.96% |
| AXP240621C00180000 | 2024-05-03 2:18PM EDT | 180.00 | 52.35 | 60.95 | 64.65 | 0.00 | - | 17 | 1,940 | 59.74% |
| AXP240621C00185000 | 2024-05-06 11:29AM EDT | 185.00 | 48.10 | 56.00 | 58.55 | 0.00 | - | 1 | 577 | 62.65% |
| AXP240621C00190000 | 2024-05-13 9:58AM EDT | 190.00 | 54.00 | 51.60 | 54.55 | 0.00 | - | 5 | 1,584 | 53.53% |
| AXP240621C00195000 | 2024-05-13 12:33PM EDT | 195.00 | 46.72 | 46.05 | 48.65 | 0.00 | - | 1 | 2,051 | 53.75% |
| AXP240621C00200000 | 2024-05-13 1:40PM EDT | 200.00 | 40.74 | 41.60 | 43.70 | 0.00 | - | 2 | 1,080 | 49.32% |
| AXP240621C00210000 | 2024-05-15 10:16AM EDT | 210.00 | 33.60 | 31.75 | 33.95 | +0.95 | +2.91% | 10 | 2,141 | 41.31% |
| AXP240621C00220000 | 2024-05-15 3:53PM EDT | 220.00 | 23.25 | 22.70 | 23.70 | +0.86 | +3.84% | 12 | 822 | 30.20% |
| AXP240621C00230000 | 2024-05-15 3:48PM EDT | 230.00 | 14.70 | 14.40 | 14.90 | +0.05 | +0.34% | 17 | 1,447 | 25.28% |
| AXP240621C00240000 | 2024-05-15 3:57PM EDT | 240.00 | 7.30 | 7.20 | 7.35 | -0.51 | -6.53% | 149 | 2,408 | 20.85% |
| AXP240621C00250000 | 2024-05-15 3:52PM EDT | 250.00 | 2.65 | 2.66 | 2.79 | -0.46 | -14.79% | 152 | 1,658 | 19.14% |
| AXP240621C00260000 | 2024-05-15 3:28PM EDT | 260.00 | 0.75 | 0.76 | 0.83 | -0.25 | -25.00% | 88 | 565 | 18.69% |
| AXP240621C00270000 | 2024-05-15 2:32PM EDT | 270.00 | 0.22 | 0.20 | 0.27 | -0.07 | -24.14% | 18 | 242 | 19.73% |
| AXP240621C00280000 | 2024-05-14 3:50PM EDT | 280.00 | 0.13 | 0.07 | 0.12 | 0.00 | - | 3 | 157 | 21.78% |
| AXP240621C00290000 | 2024-05-14 3:52PM EDT | 290.00 | 0.07 | 0.01 | 2.16 | 0.00 | - | 13 | 37 | 46.50% |
| AXP240621C00300000 | 2024-05-14 3:52PM EDT | 300.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 10 | 985 | 29.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240621P00070000 | 2024-04-23 12:16PM EDT | 70.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 2 | 91 | 164.26% |
| AXP240621P00075000 | 2024-01-26 3:14PM EDT | 75.00 | 0.04 | 0.00 | 1.15 | 0.00 | - | 1 | 278 | 178.03% |
| AXP240621P00080000 | 2024-01-08 4:14PM EDT | 80.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 75 | 167.58% |
| AXP240621P00085000 | 2024-05-14 1:52PM EDT | 85.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,184 | 108.59% |
| AXP240621P00090000 | 2024-01-19 10:51AM EDT | 90.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 11 | 162 | 168.75% |
| AXP240621P00095000 | 2024-05-14 1:52PM EDT | 95.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 28 | 160.01% |
| AXP240621P00100000 | 2024-05-13 2:10PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 207 | 82.81% |
| AXP240621P00105000 | 2024-04-23 12:28PM EDT | 105.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 3 | 53 | 144.39% |
| AXP240621P00110000 | 2024-05-09 10:41AM EDT | 110.00 | 0.28 | 0.00 | 2.13 | 0.00 | - | 1 | 1,209 | 137.11% |
| AXP240621P00115000 | 2024-05-15 1:30PM EDT | 115.00 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 4 | 885 | 89.45% |
| AXP240621P00120000 | 2024-04-12 12:27PM EDT | 120.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 1,278 | 89.65% |
| AXP240621P00125000 | 2024-05-13 3:41PM EDT | 125.00 | 0.03 | 0.00 | 1.99 | 0.00 | - | 4 | 1,489 | 115.72% |
| AXP240621P00130000 | 2024-05-02 2:43PM EDT | 130.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 12 | 1,613 | 73.05% |
| AXP240621P00135000 | 2024-05-09 10:02AM EDT | 135.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 6 | 525 | 105.35% |
| AXP240621P00140000 | 2024-05-09 10:02AM EDT | 140.00 | 0.38 | 0.01 | 2.15 | 0.00 | - | 20 | 2,020 | 99.73% |
| AXP240621P00145000 | 2024-04-19 9:57AM EDT | 145.00 | 0.15 | 0.01 | 1.29 | 0.00 | - | 10 | 1,915 | 85.69% |
| AXP240621P00150000 | 2024-05-07 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 1 | 2,464 | 70.46% |
| AXP240621P00155000 | 2024-05-14 9:58AM EDT | 155.00 | 0.05 | 0.04 | 2.17 | 0.00 | - | 1 | 1,589 | 84.03% |
| AXP240621P00160000 | 2024-05-14 10:57AM EDT | 160.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 1 | 1,606 | 25.00% |
| AXP240621P00165000 | 2024-05-13 2:56PM EDT | 165.00 | 0.09 | 0.08 | 0.49 | 0.00 | - | 10 | 1,189 | 58.01% |
| AXP240621P00170000 | 2024-05-03 9:30AM EDT | 170.00 | 0.10 | 0.03 | 0.60 | 0.00 | - | 3 | 763 | 54.88% |
| AXP240621P00175000 | 2024-05-13 12:19PM EDT | 175.00 | 0.10 | 0.04 | 2.20 | 0.00 | - | 1 | 1,318 | 64.62% |
| AXP240621P00180000 | 2024-05-08 1:42PM EDT | 180.00 | 0.14 | 0.05 | 1.34 | 0.00 | - | 4 | 1,564 | 54.30% |
| AXP240621P00185000 | 2024-05-14 10:46AM EDT | 185.00 | 0.10 | 0.05 | 2.21 | 0.00 | - | 9 | 558 | 55.57% |
| AXP240621P00190000 | 2024-05-15 12:36PM EDT | 190.00 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 5 | 1,149 | 33.30% |
| AXP240621P00195000 | 2024-05-15 9:40AM EDT | 195.00 | 0.11 | 0.07 | 0.13 | -0.03 | -21.43% | 1 | 667 | 31.25% |
| AXP240621P00200000 | 2024-05-15 1:48PM EDT | 200.00 | 0.12 | 0.09 | 0.14 | -0.03 | -20.00% | 40 | 980 | 28.32% |
| AXP240621P00210000 | 2024-05-15 3:56PM EDT | 210.00 | 0.19 | 0.15 | 0.24 | -0.07 | -26.92% | 152 | 2,842 | 24.02% |
| AXP240621P00220000 | 2024-05-15 3:46PM EDT | 220.00 | 0.50 | 0.49 | 0.55 | -0.10 | -16.67% | 36 | 1,814 | 20.66% |
| AXP240621P00230000 | 2024-05-15 2:59PM EDT | 230.00 | 1.52 | 1.43 | 1.54 | -0.17 | -10.06% | 146 | 1,302 | 18.22% |
| AXP240621P00240000 | 2024-05-15 2:39PM EDT | 240.00 | 4.31 | 4.15 | 4.30 | -0.29 | -6.30% | 125 | 1,454 | 16.47% |
| AXP240621P00250000 | 2024-05-15 3:05PM EDT | 250.00 | 10.30 | 9.70 | 10.00 | -1.85 | -15.23% | 3 | 23 | 14.98% |
| AXP240621P00260000 | 2024-04-25 3:18PM EDT | 260.00 | 22.05 | 16.55 | 20.05 | 0.00 | - | 4 | 0 | 23.76% |
| AXP240621P00320000 | 2024-04-24 3:16PM EDT | 320.00 | 81.17 | 76.50 | 80.15 | 0.00 | - | - | 0 | 60.72% |
© 2024 Yahoo. All rights reserved.