American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250620C00075000 | 2023-09-14 3:49PM EDT | 75.00 | 90.30 | 79.70 | 82.15 | 0.00 | - | 2 | 10 | 0.00% |
| AXP250620C00080000 | 2024-04-03 2:13PM EDT | 80.00 | 149.25 | 150.50 | 155.50 | 0.00 | - | 1 | 16 | 0.00% |
| AXP250620C00085000 | 2024-01-31 11:08AM EDT | 85.00 | 120.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00090000 | 2023-09-01 1:01PM EDT | 90.00 | 75.90 | 65.50 | 67.05 | 0.00 | - | 1 | 1 | 0.00% |
| AXP250620C00095000 | 2023-12-08 4:46PM EDT | 95.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP250620C00100000 | 2024-04-02 11:27AM EDT | 100.00 | 129.05 | 134.00 | 139.00 | 0.00 | - | 1 | 7 | 0.00% |
| AXP250620C00105000 | 2024-01-29 11:40AM EDT | 105.00 | 100.75 | 115.15 | 119.95 | 0.00 | - | - | 1 | 0.00% |
| AXP250620C00110000 | 2024-03-07 4:03PM EDT | 110.00 | 117.27 | 115.50 | 120.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXP250620C00115000 | 2024-01-29 11:40AM EDT | 115.00 | 91.95 | 106.20 | 109.95 | 0.00 | - | 2 | 0 | 0.00% |
| AXP250620C00120000 | 2024-04-23 12:57PM EDT | 120.00 | 123.96 | 123.55 | 128.00 | 0.00 | - | 2 | 4 | 54.63% |
| AXP250620C00125000 | 2024-01-04 11:34AM EDT | 125.00 | 72.81 | 86.80 | 90.25 | 0.00 | - | 38 | 40 | 0.00% |
| AXP250620C00130000 | 2024-05-15 11:39AM EDT | 130.00 | 116.73 | 114.70 | 117.75 | +1.65 | +1.43% | 1 | 5 | 50.68% |
| AXP250620C00135000 | 2024-02-01 10:45AM EDT | 135.00 | 75.71 | 90.50 | 93.30 | 0.00 | - | 38 | 0 | 0.00% |
| AXP250620C00140000 | 2024-05-01 10:20AM EDT | 140.00 | 100.88 | 105.55 | 109.10 | 0.00 | - | 38 | 42 | 52.50% |
| AXP250620C00145000 | 2024-03-20 3:06PM EDT | 145.00 | 90.65 | 93.10 | 97.50 | 0.00 | - | 10 | 60 | 32.43% |
| AXP250620C00150000 | 2024-04-22 10:20AM EDT | 150.00 | 89.10 | 97.20 | 100.10 | 0.00 | - | 1 | 85 | 49.41% |
| AXP250620C00155000 | 2024-04-16 9:50AM EDT | 155.00 | 74.10 | 92.50 | 94.45 | 0.00 | - | 5 | 35 | 45.67% |
| AXP250620C00160000 | 2024-04-16 12:08PM EDT | 160.00 | 70.15 | 88.30 | 90.70 | 0.00 | - | 6 | 97 | 45.58% |
| AXP250620C00165000 | 2024-04-29 11:53AM EDT | 165.00 | 82.80 | 83.55 | 85.80 | 0.00 | - | 4 | 48 | 43.36% |
| AXP250620C00170000 | 2024-05-13 11:44AM EDT | 170.00 | 80.60 | 80.35 | 81.75 | 0.00 | - | 1 | 1,064 | 42.58% |
| AXP250620C00175000 | 2024-04-29 10:31AM EDT | 175.00 | 74.10 | 74.90 | 77.65 | 0.00 | - | 32 | 99 | 41.65% |
| AXP250620C00180000 | 2024-05-08 11:15AM EDT | 180.00 | 67.44 | 71.85 | 73.05 | 0.00 | - | 28 | 80 | 39.90% |
| AXP250620C00185000 | 2024-05-07 3:15PM EDT | 185.00 | 64.35 | 67.95 | 69.10 | 0.00 | - | 1 | 45 | 39.08% |
| AXP250620C00190000 | 2024-05-01 11:36AM EDT | 190.00 | 59.00 | 64.15 | 65.10 | 0.00 | - | 3 | 362 | 38.11% |
| AXP250620C00195000 | 2024-05-07 3:15PM EDT | 195.00 | 56.56 | 60.30 | 61.30 | 0.00 | - | 1 | 45 | 37.33% |
| AXP250620C00200000 | 2024-05-10 11:32AM EDT | 200.00 | 58.03 | 55.70 | 57.25 | 0.00 | - | 25 | 3,385 | 36.15% |
| AXP250620C00210000 | 2024-05-01 10:03AM EDT | 210.00 | 45.62 | 49.40 | 50.10 | 0.00 | - | 10 | 813 | 34.73% |
| AXP250620C00220000 | 2024-05-03 1:24PM EDT | 220.00 | 36.70 | 42.70 | 43.25 | 0.00 | - | 4 | 543 | 33.26% |
| AXP250620C00230000 | 2024-05-14 3:52PM EDT | 230.00 | 38.10 | 36.55 | 37.20 | 0.00 | - | 5 | 249 | 32.25% |
| AXP250620C00240000 | 2024-05-14 2:37PM EDT | 240.00 | 31.82 | 30.95 | 31.40 | 0.00 | - | 224 | 427 | 31.04% |
| AXP250620C00250000 | 2024-05-14 2:37PM EDT | 250.00 | 26.04 | 25.85 | 26.40 | 0.00 | - | 4 | 305 | 30.18% |
| AXP250620C00260000 | 2024-05-15 12:07PM EDT | 260.00 | 22.10 | 21.55 | 21.90 | -0.55 | -2.43% | 5 | 4,765 | 29.35% |
| AXP250620C00270000 | 2024-05-15 10:04AM EDT | 270.00 | 19.05 | 17.85 | 19.10 | +1.69 | +9.74% | 3 | 94 | 29.76% |
| AXP250620C00280000 | 2024-04-23 1:02PM EDT | 280.00 | 15.50 | 14.75 | 16.35 | 0.00 | - | 2 | 56 | 29.81% |
| AXP250620C00290000 | 2024-05-06 3:38PM EDT | 290.00 | 10.60 | 12.20 | 12.35 | 0.00 | - | 2 | 65 | 28.07% |
| AXP250620C00300000 | 2024-05-15 1:59PM EDT | 300.00 | 10.05 | 9.90 | 10.20 | -0.53 | -5.01% | 38 | 168 | 27.91% |
| AXP250620C00310000 | 2024-05-15 1:09PM EDT | 310.00 | 8.15 | 8.05 | 8.40 | -0.25 | -2.98% | 1 | 548 | 27.77% |
| AXP250620C00320000 | 2024-05-15 1:25PM EDT | 320.00 | 6.60 | 6.50 | 6.95 | -0.02 | -0.30% | 1 | 54 | 27.74% |
| AXP250620C00330000 | 2024-05-10 11:29AM EDT | 330.00 | 5.50 | 5.25 | 5.65 | 0.00 | - | - | 1 | 27.57% |
| AXP250620C00340000 | 2024-05-10 1:43PM EDT | 340.00 | 4.45 | 4.20 | 4.60 | 0.00 | - | 10 | 31 | 27.47% |
| AXP250620C00350000 | 2024-05-08 11:53AM EDT | 350.00 | 3.00 | 3.35 | 3.80 | 0.00 | - | - | 4 | 27.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250620P00075000 | 2024-05-13 9:50AM EDT | 75.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 64 | 53.42% |
| AXP250620P00080000 | 2024-03-15 2:44PM EDT | 80.00 | 0.33 | 0.00 | 2.75 | 0.00 | - | 4 | 29 | 60.08% |
| AXP250620P00085000 | 2024-04-08 11:44AM EDT | 85.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 7 | 50.02% |
| AXP250620P00090000 | 2024-02-27 11:33AM EDT | 90.00 | 0.48 | 0.00 | 4.50 | 0.00 | - | 1 | 25 | 59.88% |
| AXP250620P00095000 | 2024-04-18 11:27AM EDT | 95.00 | 1.00 | 0.00 | 1.24 | 0.00 | - | 1 | 32 | 50.42% |
| AXP250620P00100000 | 2024-04-22 12:46PM EDT | 100.00 | 0.52 | 0.00 | 0.96 | 0.00 | - | 5 | 173 | 45.69% |
| AXP250620P00105000 | 2024-04-22 12:46PM EDT | 105.00 | 0.80 | 0.00 | 1.28 | 0.00 | - | 10 | 49 | 45.76% |
| AXP250620P00110000 | 2024-05-01 9:58AM EDT | 110.00 | 1.24 | 0.00 | 1.31 | 0.00 | - | 4 | 187 | 43.67% |
| AXP250620P00115000 | 2024-05-01 9:58AM EDT | 115.00 | 1.44 | 0.21 | 1.47 | 0.00 | - | 4 | 39 | 42.42% |
| AXP250620P00120000 | 2024-03-20 1:06PM EDT | 120.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 1 | 50 | 54.11% |
| AXP250620P00125000 | 2024-04-30 3:00PM EDT | 125.00 | 1.10 | 0.37 | 0.00 | 0.00 | - | 3 | 605 | 12.50% |
| AXP250620P00130000 | 2024-04-19 1:50PM EDT | 130.00 | 1.80 | 0.49 | 1.61 | 0.00 | - | 1 | 1,162 | 36.91% |
| AXP250620P00135000 | 2024-04-03 12:34PM EDT | 135.00 | 1.99 | 0.01 | 5.00 | 0.00 | - | 1 | 610 | 46.52% |
| AXP250620P00140000 | 2024-05-07 10:47AM EDT | 140.00 | 1.60 | 0.76 | 2.39 | 0.00 | - | 1 | 209 | 36.22% |
| AXP250620P00145000 | 2024-04-19 3:31PM EDT | 145.00 | 2.52 | 0.93 | 2.68 | 0.00 | - | 1 | 110 | 35.25% |
| AXP250620P00150000 | 2024-05-09 10:43AM EDT | 150.00 | 2.01 | 1.14 | 2.32 | 0.00 | - | 7 | 790 | 32.14% |
| AXP250620P00155000 | 2024-03-18 12:21PM EDT | 155.00 | 4.00 | 3.40 | 5.10 | 0.00 | - | 5 | 75 | 37.80% |
| AXP250620P00160000 | 2024-05-10 11:33AM EDT | 160.00 | 2.55 | 2.38 | 2.58 | 0.00 | - | 1 | 60 | 29.33% |
| AXP250620P00165000 | 2024-04-09 2:17PM EDT | 165.00 | 5.80 | 2.19 | 3.25 | 0.00 | - | 7 | 115 | 29.36% |
| AXP250620P00170000 | 2024-05-13 9:30AM EDT | 170.00 | 3.25 | 3.25 | 3.45 | 0.00 | - | 4 | 738 | 28.04% |
| AXP250620P00175000 | 2024-04-29 10:20AM EDT | 175.00 | 4.90 | 3.75 | 4.00 | 0.00 | - | 5 | 642 | 27.48% |
| AXP250620P00180000 | 2024-05-10 11:08AM EDT | 180.00 | 4.75 | 4.40 | 4.70 | 0.00 | - | 3 | 445 | 27.08% |
| AXP250620P00185000 | 2024-05-14 11:00AM EDT | 185.00 | 5.35 | 5.05 | 5.40 | 0.00 | - | 2 | 94 | 26.52% |
| AXP250620P00190000 | 2024-05-13 11:13AM EDT | 190.00 | 6.00 | 5.90 | 6.15 | 0.00 | - | 1 | 115 | 25.91% |
| AXP250620P00195000 | 2024-05-09 10:36AM EDT | 195.00 | 7.45 | 6.70 | 7.10 | 0.00 | - | 1 | 188 | 25.49% |
| AXP250620P00200000 | 2024-05-10 9:58AM EDT | 200.00 | 7.80 | 7.70 | 8.70 | 0.00 | - | 1 | 650 | 25.81% |
| AXP250620P00210000 | 2024-05-01 1:05PM EDT | 210.00 | 13.00 | 10.05 | 10.35 | 0.00 | - | 3 | 93 | 23.86% |
| AXP250620P00220000 | 2024-05-02 2:19PM EDT | 220.00 | 16.17 | 13.00 | 14.15 | 0.00 | - | 1 | 508 | 23.94% |
| AXP250620P00230000 | 2024-05-14 3:30PM EDT | 230.00 | 16.19 | 16.35 | 17.25 | 0.00 | - | 2 | 25 | 22.55% |
| AXP250620P00240000 | 2024-05-10 10:28AM EDT | 240.00 | 20.50 | 20.40 | 21.00 | 0.00 | - | 1 | 8 | 21.22% |
| AXP250620P00250000 | 2024-05-09 3:16PM EDT | 250.00 | 26.35 | 23.20 | 25.70 | 0.00 | - | 54 | 79 | 20.17% |
| AXP250620P00260000 | 2024-05-09 10:37AM EDT | 260.00 | 32.05 | 30.65 | 31.35 | 0.00 | - | 3 | 3 | 19.32% |
| AXP250620P00290000 | 2024-05-10 10:24AM EDT | 290.00 | 51.21 | 51.40 | 52.40 | 0.00 | - | 2 | 3 | 16.09% |
| AXP250620P00300000 | 2024-05-08 12:28PM EDT | 300.00 | 64.75 | 59.35 | 61.00 | 0.00 | - | 1 | 6 | 15.19% |
© 2024 Yahoo. All rights reserved.