American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240920C00075000 | 2024-05-10 10:08AM EDT | 75.00 | 167.00 | 165.00 | 168.05 | 0.00 | - | 1 | 13 | 107.08% |
| AXP240920C00085000 | 2023-12-07 4:40PM EDT | 85.00 | 84.50 | 103.95 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240920C00095000 | 2023-12-08 11:54AM EDT | 95.00 | 76.01 | 94.55 | 98.65 | 0.00 | - | 5 | 16 | 0.00% |
| AXP240920C00100000 | 2024-04-22 2:29PM EDT | 100.00 | 137.85 | 140.50 | 143.70 | 0.00 | - | 1 | 2 | 89.48% |
| AXP240920C00110000 | 2023-12-04 10:30AM EDT | 110.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| AXP240920C00115000 | 2023-10-18 2:08PM EDT | 115.00 | 45.40 | 52.30 | 53.45 | 0.00 | - | - | 3 | 0.00% |
| AXP240920C00120000 | 2023-12-06 11:47AM EDT | 120.00 | 54.00 | 72.00 | 74.65 | 0.00 | - | 2 | 3 | 0.00% |
| AXP240920C00130000 | 2024-04-04 11:22AM EDT | 130.00 | 99.74 | 101.30 | 105.00 | 0.00 | - | 25 | 28 | 0.00% |
| AXP240920C00140000 | 2024-04-04 11:22AM EDT | 140.00 | 90.17 | 92.15 | 95.25 | 0.00 | - | 25 | 64 | 0.00% |
| AXP240920C00145000 | 2024-02-14 1:57PM EDT | 145.00 | 69.59 | 74.50 | 78.85 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240920C00150000 | 2024-01-02 11:55AM EDT | 150.00 | 44.45 | 56.55 | 59.80 | 0.00 | - | 1 | 55 | 0.00% |
| AXP240920C00155000 | 2024-04-23 11:21AM EDT | 155.00 | 85.60 | 86.90 | 89.95 | 0.00 | - | 1 | 181 | 57.04% |
| AXP240920C00160000 | 2024-03-27 2:39PM EDT | 160.00 | 70.10 | 77.10 | 81.00 | 0.00 | - | 1 | 234 | 37.26% |
| AXP240920C00165000 | 2024-05-06 12:22PM EDT | 165.00 | 70.19 | 77.50 | 79.90 | 0.00 | - | 1 | 71 | 51.81% |
| AXP240920C00170000 | 2024-05-13 1:03PM EDT | 170.00 | 73.69 | 72.30 | 75.20 | 0.00 | - | 2 | 226 | 54.62% |
| AXP240920C00175000 | 2024-05-10 10:29AM EDT | 175.00 | 69.11 | 67.80 | 70.60 | 0.00 | - | 3 | 91 | 52.66% |
| AXP240920C00180000 | 2024-05-09 11:44AM EDT | 180.00 | 61.53 | 62.50 | 65.85 | 0.00 | - | 3 | 1,999 | 50.11% |
| AXP240920C00185000 | 2024-05-10 1:33PM EDT | 185.00 | 59.85 | 57.75 | 60.90 | 0.00 | - | 3 | 116 | 46.92% |
| AXP240920C00190000 | 2024-05-06 3:57PM EDT | 190.00 | 49.18 | 54.25 | 55.10 | 0.00 | - | 87 | 815 | 41.16% |
| AXP240920C00195000 | 2024-05-15 12:32PM EDT | 195.00 | 50.25 | 49.70 | 50.35 | +5.90 | +13.30% | 1 | 913 | 38.76% |
| AXP240920C00200000 | 2024-05-15 12:32PM EDT | 200.00 | 45.56 | 45.05 | 45.55 | +5.06 | +12.49% | 1 | 492 | 36.17% |
| AXP240920C00210000 | 2024-05-15 10:06AM EDT | 210.00 | 38.44 | 36.35 | 36.70 | +0.84 | +2.23% | 1 | 260 | 32.69% |
| AXP240920C00220000 | 2024-05-15 12:29PM EDT | 220.00 | 28.55 | 28.20 | 28.50 | -0.45 | -1.55% | 8 | 590 | 29.87% |
| AXP240920C00230000 | 2024-05-15 11:50AM EDT | 230.00 | 21.32 | 20.80 | 21.20 | -0.83 | -3.75% | 2 | 1,624 | 27.67% |
| AXP240920C00240000 | 2024-05-14 3:46PM EDT | 240.00 | 16.13 | 14.65 | 15.05 | 0.00 | - | 4 | 914 | 26.05% |
| AXP240920C00250000 | 2024-05-15 2:10PM EDT | 250.00 | 10.00 | 9.95 | 10.10 | -1.05 | -9.46% | 61 | 1,737 | 24.74% |
| AXP240920C00260000 | 2024-05-15 2:00PM EDT | 260.00 | 6.43 | 6.35 | 6.50 | -0.72 | -10.07% | 23 | 1,011 | 23.94% |
| AXP240920C00270000 | 2024-05-15 2:00PM EDT | 270.00 | 3.95 | 3.85 | 4.00 | -0.25 | -5.95% | 4 | 596 | 23.38% |
| AXP240920C00280000 | 2024-05-15 1:21PM EDT | 280.00 | 2.49 | 2.35 | 2.42 | -0.27 | -9.78% | 61 | 952 | 23.17% |
| AXP240920C00290000 | 2024-05-15 10:52AM EDT | 290.00 | 1.55 | 1.40 | 1.46 | -0.13 | -7.74% | 1 | 571 | 23.21% |
| AXP240920C00300000 | 2024-05-14 1:08PM EDT | 300.00 | 0.98 | 0.85 | 0.90 | 0.00 | - | 3 | 99 | 23.47% |
| AXP240920C00310000 | 2024-05-13 10:00AM EDT | 310.00 | 0.64 | 0.51 | 0.62 | 0.00 | - | 1 | 19 | 24.28% |
| AXP240920C00320000 | 2024-04-12 10:38AM EDT | 320.00 | 0.41 | 0.34 | 0.46 | 0.00 | - | 1 | 8 | 25.29% |
| AXP240920C00330000 | 2024-05-01 3:52PM EDT | 330.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 20 | 25.71% |
| AXP240920C00340000 | 2024-04-10 1:42PM EDT | 340.00 | 0.22 | 0.12 | 0.23 | 0.00 | - | 2 | 11 | 26.66% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240920P00075000 | 2024-01-05 1:46PM EDT | 75.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 2 | 31 | 80.57% |
| AXP240920P00080000 | 2024-01-12 1:51PM EDT | 80.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 33 | 84.81% |
| AXP240920P00085000 | 2024-04-04 1:15PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 81.20% |
| AXP240920P00090000 | 2024-04-19 1:25PM EDT | 90.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 2 | 18 | 70.51% |
| AXP240920P00095000 | 2024-03-11 3:35PM EDT | 95.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 18 | 74.41% |
| AXP240920P00100000 | 2024-02-06 12:19PM EDT | 100.00 | 0.23 | 0.00 | 1.17 | 0.00 | - | 2 | 28 | 74.17% |
| AXP240920P00105000 | 2024-02-06 12:17PM EDT | 105.00 | 0.21 | 0.00 | 1.21 | 0.00 | - | 2 | 46 | 70.75% |
| AXP240920P00110000 | 2024-02-16 11:31AM EDT | 110.00 | 0.08 | 0.00 | 1.22 | 0.00 | - | 1 | 48 | 67.24% |
| AXP240920P00115000 | 2024-04-01 10:08AM EDT | 115.00 | 0.20 | 0.02 | 0.30 | 0.00 | - | 2 | 3,006 | 52.64% |
| AXP240920P00120000 | 2024-04-19 10:04AM EDT | 120.00 | 0.31 | 0.01 | 0.30 | 0.00 | - | 1 | 376 | 54.25% |
| AXP240920P00125000 | 2024-05-15 12:06PM EDT | 125.00 | 0.02 | 0.02 | 0.41 | -0.09 | -81.82% | 1 | 5,619 | 53.76% |
| AXP240920P00130000 | 2024-04-24 11:34AM EDT | 130.00 | 0.12 | 0.01 | 0.43 | 0.00 | - | 1 | 245 | 51.22% |
| AXP240920P00135000 | 2024-04-15 11:24AM EDT | 135.00 | 0.43 | 0.01 | 0.45 | 0.00 | - | 29 | 197 | 48.76% |
| AXP240920P00140000 | 2024-05-10 10:30AM EDT | 140.00 | 0.01 | 0.06 | 0.47 | 0.00 | - | 1 | 218 | 46.34% |
| AXP240920P00145000 | 2024-04-25 11:04AM EDT | 145.00 | 0.27 | 0.01 | 0.50 | 0.00 | - | 1 | 382 | 44.12% |
| AXP240920P00150000 | 2024-05-13 10:44AM EDT | 150.00 | 0.27 | 0.09 | 0.57 | 0.00 | - | 1 | 202 | 42.46% |
| AXP240920P00155000 | 2024-04-19 1:09PM EDT | 155.00 | 0.55 | 0.13 | 0.24 | 0.00 | - | 3 | 770 | 34.77% |
| AXP240920P00160000 | 2024-05-09 11:14AM EDT | 160.00 | 0.33 | 0.17 | 0.28 | 0.00 | - | 3 | 310 | 33.28% |
| AXP240920P00165000 | 2024-05-13 12:04PM EDT | 165.00 | 0.25 | 0.22 | 0.34 | 0.00 | - | 1 | 261 | 32.03% |
| AXP240920P00170000 | 2024-05-06 1:18PM EDT | 170.00 | 0.60 | 0.29 | 0.40 | 0.00 | - | 1 | 134 | 30.62% |
| AXP240920P00175000 | 2024-04-24 10:29AM EDT | 175.00 | 0.88 | 0.38 | 0.49 | 0.00 | - | 2 | 430 | 29.42% |
| AXP240920P00180000 | 2024-05-15 12:06PM EDT | 180.00 | 0.55 | 0.50 | 0.61 | -0.06 | -9.84% | 2 | 612 | 28.33% |
| AXP240920P00185000 | 2024-05-10 3:19PM EDT | 185.00 | 0.77 | 0.65 | 0.76 | 0.00 | - | 1 | 1,304 | 27.26% |
| AXP240920P00190000 | 2024-05-15 12:32PM EDT | 190.00 | 0.90 | 0.89 | 0.93 | -0.05 | -5.26% | 3 | 322 | 26.09% |
| AXP240920P00195000 | 2024-05-13 9:39AM EDT | 195.00 | 1.14 | 1.14 | 1.20 | 0.00 | - | 2 | 1,310 | 25.24% |
| AXP240920P00200000 | 2024-05-15 12:22PM EDT | 200.00 | 1.49 | 1.47 | 1.56 | -0.11 | -6.88% | 33 | 294 | 24.48% |
| AXP240920P00210000 | 2024-05-15 11:14AM EDT | 210.00 | 2.50 | 2.48 | 2.57 | -0.21 | -7.75% | 2 | 943 | 22.90% |
| AXP240920P00220000 | 2024-05-15 11:32AM EDT | 220.00 | 4.15 | 4.15 | 4.30 | -0.05 | -1.19% | 5 | 2,446 | 21.67% |
| AXP240920P00230000 | 2024-05-15 1:58PM EDT | 230.00 | 6.85 | 6.80 | 6.95 | -0.70 | -9.27% | 6 | 960 | 20.49% |
| AXP240920P00240000 | 2024-05-15 1:58PM EDT | 240.00 | 10.65 | 10.65 | 10.80 | -0.55 | -4.91% | 7 | 625 | 19.36% |
| AXP240920P00250000 | 2024-05-14 3:21PM EDT | 250.00 | 15.65 | 15.80 | 16.00 | 0.00 | - | 10 | 54 | 18.13% |
| AXP240920P00280000 | 2024-05-02 1:03PM EDT | 280.00 | 47.71 | 38.95 | 40.65 | 0.00 | - | - | 1 | 18.56% |
© 2024 Yahoo. All rights reserved.