American Express Company (AXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00145000 | 2024-04-26 1:11PM EDT | 145.00 | 91.85 | 86.00 | 88.75 | 0.00 | - | 1 | 1 | 278.91% |
| AXP240503C00165000 | 2024-04-17 12:30PM EDT | 165.00 | 53.38 | 66.40 | 68.60 | 0.00 | - | 1 | 1 | 229.10% |
| AXP240503C00200000 | 2024-05-01 9:35AM EDT | 200.00 | 34.67 | 30.95 | 33.65 | 0.00 | - | 1 | 0 | 91.41% |
| AXP240503C00202500 | 2024-04-26 9:58AM EDT | 202.50 | 33.82 | 28.65 | 31.25 | 0.00 | - | 10 | 10 | 101.56% |
| AXP240503C00205000 | 2024-05-02 1:54PM EDT | 205.00 | 27.43 | 26.25 | 28.40 | +2.88 | +11.73% | 10 | 23 | 81.64% |
| AXP240503C00207500 | 2024-04-17 3:19PM EDT | 207.50 | 14.15 | 24.10 | 25.35 | 0.00 | - | - | 3 | 107.52% |
| AXP240503C00210000 | 2024-05-02 1:54PM EDT | 210.00 | 22.43 | 20.70 | 23.55 | +2.07 | +10.17% | 10 | 19 | 121.73% |
| AXP240503C00212500 | 2024-05-02 12:28PM EDT | 212.50 | 20.52 | 19.35 | 21.65 | -3.31 | -13.89% | 8 | 30 | 95.02% |
| AXP240503C00215000 | 2024-05-02 11:06AM EDT | 215.00 | 17.74 | 16.35 | 18.60 | -4.15 | -18.96% | 24 | 191 | 64.84% |
| AXP240503C00217500 | 2024-05-01 11:12AM EDT | 217.50 | 15.27 | 13.30 | 16.65 | 0.00 | - | 15 | 42 | 56.93% |
| AXP240503C00220000 | 2024-05-02 3:21PM EDT | 220.00 | 12.73 | 11.80 | 13.10 | -5.50 | -30.17% | 4 | 134 | 69.34% |
| AXP240503C00222500 | 2024-05-01 1:09PM EDT | 222.50 | 9.41 | 9.30 | 11.20 | 0.00 | - | 1 | 40 | 50.10% |
| AXP240503C00225000 | 2024-05-02 11:34AM EDT | 225.00 | 8.00 | 6.95 | 8.70 | -0.23 | -2.79% | 20 | 250 | 60.94% |
| AXP240503C00227500 | 2024-05-02 11:10AM EDT | 227.50 | 5.98 | 4.80 | 5.65 | -0.05 | -0.83% | 6 | 58 | 38.87% |
| AXP240503C00230000 | 2024-05-02 2:09PM EDT | 230.00 | 2.95 | 2.70 | 3.05 | -0.45 | -13.24% | 10 | 467 | 25.03% |
| AXP240503C00232500 | 2024-05-02 2:56PM EDT | 232.50 | 1.62 | 1.28 | 1.35 | +0.30 | +22.73% | 277 | 140 | 21.58% |
| AXP240503C00235000 | 2024-05-02 3:32PM EDT | 235.00 | 0.45 | 0.37 | 0.42 | -0.05 | -10.00% | 268 | 447 | 20.09% |
| AXP240503C00237500 | 2024-05-02 3:03PM EDT | 237.50 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 138 | 582 | 21.73% |
| AXP240503C00240000 | 2024-05-02 2:29PM EDT | 240.00 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 99 | 1,236 | 24.61% |
| AXP240503C00242500 | 2024-05-02 2:31PM EDT | 242.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 136 | 526 | 28.91% |
| AXP240503C00245000 | 2024-05-02 2:50PM EDT | 245.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 36 | 395 | 34.57% |
| AXP240503C00247500 | 2024-05-01 2:06PM EDT | 247.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 61 | 1,695 | 42.58% |
| AXP240503C00250000 | 2024-05-01 12:41PM EDT | 250.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 340 | 45.31% |
| AXP240503C00252500 | 2024-04-30 3:14PM EDT | 252.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 404 | 74.41% |
| AXP240503C00255000 | 2024-04-29 1:28PM EDT | 255.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 3 | 120 | 63.09% |
| AXP240503C00257500 | 2024-04-26 3:26PM EDT | 257.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 33 | 32 | 87.60% |
| AXP240503C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 116 | 282 | 83.40% |
| AXP240503C00265000 | 2024-04-29 9:34AM EDT | 265.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 26 | 106.25% |
| AXP240503C00275000 | 2024-04-26 10:07AM EDT | 275.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 135.25% |
| AXP240503C00280000 | 2024-04-15 11:13AM EDT | 280.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 12 | 17 | 140.23% |
| AXP240503C00290000 | 2024-04-04 12:28PM EDT | 290.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 161.04% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00135000 | 2024-03-26 11:27AM EDT | 135.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 379.10% |
| AXP240503P00160000 | 2024-04-05 12:57PM EDT | 160.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 270.90% |
| AXP240503P00165000 | 2024-04-19 12:58PM EDT | 165.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 10 | 10 | 251.56% |
| AXP240503P00170000 | 2024-04-18 12:01PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 223.44% |
| AXP240503P00175000 | 2024-04-18 3:08PM EDT | 175.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 205.47% |
| AXP240503P00180000 | 2024-04-26 9:51AM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 187.99% |
| AXP240503P00185000 | 2024-04-23 11:37AM EDT | 185.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 39 | 178.52% |
| AXP240503P00190000 | 2024-04-24 10:51AM EDT | 190.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 153.91% |
| AXP240503P00192500 | 2024-04-29 11:34AM EDT | 192.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 492 | 492 | 90.63% |
| AXP240503P00195000 | 2024-05-01 12:51PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 323 | 84.38% |
| AXP240503P00197500 | 2024-04-26 3:13PM EDT | 197.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 168 | 128.91% |
| AXP240503P00200000 | 2024-04-29 11:17AM EDT | 200.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 15 | 2,039 | 120.61% |
| AXP240503P00202500 | 2024-04-29 1:02PM EDT | 202.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 232 | 608 | 112.40% |
| AXP240503P00205000 | 2024-04-30 10:40AM EDT | 205.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 1 | 396 | 84.77% |
| AXP240503P00207500 | 2024-05-02 10:33AM EDT | 207.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 12 | 268 | 56.25% |
| AXP240503P00210000 | 2024-05-02 10:29AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 535 | 51.56% |
| AXP240503P00212500 | 2024-04-30 10:06AM EDT | 212.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 84 | 79.49% |
| AXP240503P00215000 | 2024-05-02 10:43AM EDT | 215.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 683 | 45.70% |
| AXP240503P00217500 | 2024-05-02 3:13PM EDT | 217.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 171 | 42.77% |
| AXP240503P00220000 | 2024-05-02 12:34PM EDT | 220.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 6 | 275 | 37.31% |
| AXP240503P00222500 | 2024-05-02 10:35AM EDT | 222.50 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 51 | 445 | 31.64% |
| AXP240503P00225000 | 2024-05-02 3:13PM EDT | 225.00 | 0.07 | 0.08 | 0.09 | -0.06 | -46.15% | 17 | 950 | 25.88% |
| AXP240503P00227500 | 2024-05-02 3:34PM EDT | 227.50 | 0.17 | 0.17 | 0.21 | -0.28 | -62.22% | 94 | 872 | 22.85% |
| AXP240503P00230000 | 2024-05-02 2:27PM EDT | 230.00 | 0.55 | 0.51 | 0.57 | -0.12 | -17.91% | 194 | 664 | 20.70% |
| AXP240503P00232500 | 2024-05-02 3:38PM EDT | 232.50 | 1.43 | 1.46 | 1.54 | -0.82 | -39.42% | 265 | 797 | 20.41% |
| AXP240503P00235000 | 2024-05-02 3:29PM EDT | 235.00 | 2.89 | 3.00 | 3.30 | -0.03 | -1.03% | 26 | 835 | 22.22% |
| AXP240503P00237500 | 2024-05-02 3:34PM EDT | 237.50 | 5.25 | 5.25 | 5.65 | -0.73 | -12.21% | 71 | 1,165 | 28.86% |
| AXP240503P00240000 | 2024-05-02 11:25AM EDT | 240.00 | 6.43 | 7.30 | 8.30 | -0.21 | -3.16% | 5 | 277 | 41.60% |
| AXP240503P00242500 | 2024-04-30 2:50PM EDT | 242.50 | 7.50 | 9.60 | 11.35 | 0.00 | - | 77 | 59 | 63.53% |
| AXP240503P00245000 | 2024-04-29 3:44PM EDT | 245.00 | 6.91 | 12.30 | 13.50 | 0.00 | - | 1 | 2 | 63.97% |
| AXP240503P00247500 | 2024-04-26 11:05AM EDT | 247.50 | 12.00 | 14.35 | 16.10 | 0.00 | - | 1 | 0 | 74.95% |
| AXP240503P00250000 | 2024-04-25 9:42AM EDT | 250.00 | 14.00 | 16.90 | 18.75 | 0.00 | - | - | 0 | 87.21% |
| AXP240503P00252500 | 2024-04-24 11:56AM EDT | 252.50 | 13.65 | 18.85 | 21.85 | 0.00 | - | - | 0 | 55.86% |
| AXP240503P00255000 | 2024-04-01 3:55PM EDT | 255.00 | 28.09 | 21.80 | 24.80 | 0.00 | - | - | 0 | 87.74% |
| AXP240503P00260000 | 2024-04-18 11:30AM EDT | 260.00 | 39.43 | 26.30 | 29.05 | 0.00 | - | - | 0 | 126.71% |
© 2024 Yahoo. All rights reserved.