American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00250000 | 2024-05-01 12:41PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.40 | 0.00 | - | 2 | 340 | 60.35% |
| AXP240510C00250000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.08 | 0.00 | - | 77 | 190 | 24.22% |
| AXP240517C00250000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.23 | 0.14 | 0.23 | +0.04 | +21.05% | 1 | 739 | 21.92% |
| AXP240524C00250000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 0.46 | 0.37 | 0.48 | 0.00 | - | 7 | 74 | 21.55% |
| AXP240531C00250000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 0.75 | 0.65 | 0.87 | -0.02 | -2.60% | 1 | 69 | 22.12% |
| AXP240621C00250000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 2.01 | 1.71 | 1.89 | +0.11 | +5.79% | 2 | 1,460 | 21.88% |
| AXP240719C00250000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 3.90 | 4.05 | 4.30 | 0.00 | - | 25 | 3,585 | 24.87% |
| AXP240920C00250000 | 2024-05-01 2:45PM EDT | 2024-09-20 | 8.65 | 8.30 | 8.70 | 0.00 | - | 43 | 1,415 | 27.06% |
| AXP241018C00250000 | 2024-05-01 12:51PM EDT | 2024-10-18 | 10.30 | 10.40 | 10.90 | 0.00 | - | 46 | 1,094 | 28.41% |
| AXP241115C00250000 | 2024-05-01 11:12AM EDT | 2024-11-15 | 12.53 | 12.40 | 12.80 | 0.00 | - | 10 | 120 | 29.22% |
| AXP241220C00250000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 14.80 | 14.25 | 14.85 | 0.00 | - | 9 | 503 | 29.77% |
| AXP250117C00250000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 15.00 | 15.60 | 16.10 | 0.00 | - | 3 | 2,774 | 29.76% |
| AXP250321C00250000 | 2024-05-01 2:46PM EDT | 2025-03-21 | 19.35 | 18.20 | 19.75 | 0.00 | - | 9 | 93 | 30.94% |
| AXP250620C00250000 | 2024-04-30 11:47AM EDT | 2025-06-20 | 25.45 | 22.55 | 23.35 | 0.00 | - | 5 | 293 | 31.00% |
| AXP260116C00250000 | 2024-05-01 10:22AM EDT | 2026-01-16 | 32.00 | 30.25 | 33.30 | 0.00 | - | 1 | 247 | 33.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00250000 | 2024-04-25 9:42AM EDT | 2024-05-03 | 14.00 | 14.60 | 18.65 | 0.00 | - | - | 0 | 71.97% |
| AXP240510P00250000 | 2024-04-24 2:22PM EDT | 2024-05-10 | 10.82 | 14.95 | 18.65 | 0.00 | - | - | 0 | 33.94% |
| AXP240517P00250000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 18.20 | 15.90 | 18.55 | 0.00 | - | 2 | 4 | 24.00% |
| AXP240531P00250000 | 2024-04-22 9:39AM EDT | 2024-05-31 | 20.90 | 15.15 | 18.90 | 0.00 | - | 1 | 0 | 20.81% |
| AXP240621P00250000 | 2024-04-30 12:34PM EDT | 2024-06-21 | 15.40 | 17.10 | 18.95 | 0.00 | - | 5 | 17 | 16.29% |
| AXP240719P00250000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 15.75 | 18.40 | 20.00 | 0.00 | - | 1 | 5 | 17.29% |
| AXP240920P00250000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 19.44 | 21.10 | 22.30 | 0.00 | - | 1 | 33 | 18.15% |
| AXP241018P00250000 | 2024-04-25 2:45PM EDT | 2024-10-18 | 21.20 | 22.50 | 24.45 | 0.00 | - | 45 | 60 | 20.52% |
| AXP241115P00250000 | 2024-02-21 2:01PM EDT | 2024-11-15 | 41.15 | 29.40 | 30.90 | 0.00 | - | - | 1 | 29.09% |
| AXP241220P00250000 | 2024-05-01 3:31PM EDT | 2024-12-20 | 25.15 | 24.60 | 26.05 | 0.00 | - | 12 | 34 | 19.91% |
| AXP250117P00250000 | 2024-05-01 10:40AM EDT | 2025-01-17 | 26.44 | 25.45 | 26.70 | 0.00 | - | 10 | 116 | 19.71% |
| AXP250321P00250000 | 2024-04-26 10:09AM EDT | 2025-03-21 | 26.00 | 27.50 | 28.25 | 0.00 | - | 12 | 17 | 19.58% |
| AXP250620P00250000 | 2024-05-01 3:48PM EDT | 2025-06-20 | 30.14 | 28.90 | 30.40 | 0.00 | - | 54 | 72 | 19.58% |
| AXP260116P00250000 | 2024-04-22 10:18AM EDT | 2026-01-16 | 36.55 | 33.15 | 35.50 | 0.00 | - | 2 | 54 | 20.26% |
© 2024 Yahoo. All rights reserved.