American Express Company (AXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117C00070000 | 2024-01-26 11:22AM EDT | 70.00 | 132.50 | 144.55 | 147.95 | 0.00 | - | 3 | 10 | 0.00% |
| AXP250117C00075000 | 2024-02-29 4:14PM EDT | 75.00 | 145.19 | 152.05 | 156.20 | 0.00 | - | 2 | 5 | 0.00% |
| AXP250117C00080000 | 2024-02-20 12:50PM EDT | 80.00 | 134.80 | 148.95 | 153.00 | 0.00 | - | 1 | 4 | 0.00% |
| AXP250117C00085000 | 2023-01-27 12:05PM EDT | 85.00 | 93.00 | 93.40 | 97.30 | 0.00 | - | 1 | 5 | 0.00% |
| AXP250117C00090000 | 2023-08-18 10:37AM EDT | 90.00 | 74.95 | 77.30 | 79.45 | 0.00 | - | 2 | 15 | 0.00% |
| AXP250117C00100000 | 2024-01-24 12:17PM EDT | 100.00 | 91.42 | 115.50 | 119.35 | 0.00 | - | 1 | 32 | 0.00% |
| AXP250117C00105000 | 2023-06-29 12:14PM EDT | 105.00 | 73.34 | 66.95 | 68.90 | 0.00 | - | 15 | 7 | 0.00% |
| AXP250117C00110000 | 2024-02-27 12:23PM EDT | 110.00 | 109.31 | 118.50 | 123.00 | 0.00 | - | 1 | 11 | 0.00% |
| AXP250117C00115000 | 2023-12-20 1:13PM EDT | 115.00 | 74.58 | 71.00 | 76.00 | 0.00 | - | 4 | 44 | 0.00% |
| AXP250117C00120000 | 2024-04-25 11:07AM EDT | 120.00 | 119.82 | 119.35 | 123.35 | 0.00 | - | 10 | 90 | 52.01% |
| AXP250117C00125000 | 2024-04-25 11:08AM EDT | 125.00 | 115.10 | 114.60 | 118.30 | 0.00 | - | 1 | 78 | 50.05% |
| AXP250117C00130000 | 2024-05-06 11:41AM EDT | 130.00 | 105.93 | 111.00 | 115.00 | 0.00 | - | 1 | 39 | 56.02% |
| AXP250117C00135000 | 2024-05-01 10:20AM EDT | 135.00 | 102.38 | 106.05 | 110.70 | 0.00 | - | 3 | 51 | 54.80% |
| AXP250117C00140000 | 2024-05-28 2:22PM EDT | 140.00 | 100.82 | 101.50 | 106.00 | 0.00 | - | 2 | 128 | 53.46% |
| AXP250117C00145000 | 2024-04-01 9:51AM EDT | 145.00 | 88.15 | 91.55 | 94.35 | 0.00 | - | 38 | 104 | 0.00% |
| AXP250117C00150000 | 2024-05-22 2:27PM EDT | 150.00 | 95.00 | 92.00 | 96.00 | 0.00 | - | 1 | 213 | 55.27% |
| AXP250117C00155000 | 2024-05-01 10:33AM EDT | 155.00 | 83.71 | 87.15 | 91.80 | 0.00 | - | 38 | 847 | 54.60% |
| AXP250117C00160000 | 2024-04-29 3:07PM EDT | 160.00 | 84.13 | 79.15 | 83.45 | 0.00 | - | 50 | 719 | 41.66% |
| AXP250117C00165000 | 2024-05-20 1:03PM EDT | 165.00 | 82.83 | 78.00 | 82.50 | 0.00 | - | 1 | 648 | 50.57% |
| AXP250117C00170000 | 2024-05-17 1:13PM EDT | 170.00 | 78.32 | 73.90 | 77.40 | 0.00 | - | 210 | 791 | 47.46% |
| AXP250117C00175000 | 2024-05-29 11:24AM EDT | 175.00 | 68.20 | 69.15 | 71.85 | 0.00 | - | 134 | 601 | 43.38% |
| AXP250117C00180000 | 2024-05-08 10:24AM EDT | 180.00 | 62.97 | 64.60 | 67.80 | 0.00 | - | 2 | 758 | 42.81% |
| AXP250117C00185000 | 2024-05-08 10:24AM EDT | 185.00 | 58.17 | 60.75 | 63.25 | 0.00 | - | 8 | 854 | 41.03% |
| AXP250117C00190000 | 2024-05-28 2:25PM EDT | 190.00 | 56.77 | 56.55 | 59.00 | +1.92 | +3.50% | 1 | 2,019 | 39.80% |
| AXP250117C00195000 | 2024-05-30 11:19AM EDT | 195.00 | 50.25 | 52.90 | 54.90 | 0.00 | - | 1 | 1,117 | 38.74% |
| AXP250117C00200000 | 2024-05-29 1:15PM EDT | 200.00 | 46.92 | 49.20 | 50.80 | 0.00 | - | 6 | 1,722 | 37.55% |
| AXP250117C00210000 | 2024-05-31 12:39PM EDT | 210.00 | 39.10 | 40.45 | 42.20 | +0.41 | +1.06% | 1 | 1,264 | 34.19% |
| AXP250117C00220000 | 2024-05-30 10:53AM EDT | 220.00 | 31.30 | 34.05 | 35.35 | 0.00 | - | 1 | 950 | 33.03% |
| AXP250117C00230000 | 2024-05-28 3:44PM EDT | 230.00 | 25.97 | 27.45 | 28.90 | 0.00 | - | 12 | 1,864 | 31.67% |
| AXP250117C00240000 | 2024-05-31 2:11PM EDT | 240.00 | 20.60 | 21.65 | 22.50 | +0.75 | +3.78% | 34 | 1,462 | 29.60% |
| AXP250117C00250000 | 2024-05-30 10:33AM EDT | 250.00 | 15.04 | 16.70 | 17.10 | 0.00 | - | 4 | 2,792 | 28.01% |
| AXP250117C00260000 | 2024-05-28 2:53PM EDT | 260.00 | 11.50 | 12.65 | 13.30 | 0.00 | - | 15 | 728 | 27.61% |
| AXP250117C00270000 | 2024-05-31 11:18AM EDT | 270.00 | 8.71 | 9.50 | 9.70 | +0.11 | +1.28% | 5 | 1,608 | 26.57% |
| AXP250117C00280000 | 2024-05-31 3:56PM EDT | 280.00 | 7.15 | 7.05 | 7.60 | +0.15 | +2.14% | 1 | 204 | 26.84% |
| AXP250117C00290000 | 2024-05-30 12:59PM EDT | 290.00 | 4.63 | 5.15 | 5.60 | 0.00 | - | 1 | 301 | 26.51% |
| AXP250117C00300000 | 2024-05-30 10:45AM EDT | 300.00 | 3.20 | 3.75 | 3.95 | 0.00 | - | 2 | 3,904 | 25.98% |
| AXP250117C00310000 | 2024-05-20 9:30AM EDT | 310.00 | 3.50 | 2.70 | 3.20 | 0.00 | - | 1 | 672 | 26.68% |
| AXP250117C00320000 | 2024-05-21 10:14AM EDT | 320.00 | 2.44 | 1.93 | 2.29 | 0.00 | - | 1 | 126 | 26.45% |
| AXP250117C00330000 | 2024-05-22 2:34PM EDT | 330.00 | 1.55 | 1.32 | 1.52 | 0.00 | - | 15 | 2 | 25.88% |
| AXP250117C00340000 | 2024-04-19 3:55PM EDT | 340.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250117C00350000 | 2024-05-24 3:55PM EDT | 350.00 | 0.69 | 0.63 | 0.80 | 0.00 | - | 1 | 4 | 25.99% |
| AXP250117C00360000 | 2024-05-23 1:17PM EDT | 360.00 | 0.54 | 0.43 | 0.60 | 0.00 | - | 1 | 2 | 26.20% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117P00070000 | 2024-04-25 11:08AM EDT | 70.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 2 | 353 | 77.86% |
| AXP250117P00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 146 | 73.73% |
| AXP250117P00080000 | 2024-05-09 3:49PM EDT | 80.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 257 | 69.87% |
| AXP250117P00085000 | 2024-05-02 3:10PM EDT | 85.00 | 0.20 | 0.01 | 0.49 | 0.00 | - | 2 | 530 | 57.32% |
| AXP250117P00090000 | 2024-05-30 10:35AM EDT | 90.00 | 0.17 | 0.10 | 0.43 | 0.00 | - | 2 | 101 | 54.79% |
| AXP250117P00095000 | 2024-05-02 3:20PM EDT | 95.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 2 | 104 | 51.56% |
| AXP250117P00100000 | 2024-04-26 2:45PM EDT | 100.00 | 0.19 | 0.01 | 0.65 | 0.00 | - | 2 | 356 | 50.78% |
| AXP250117P00105000 | 2024-05-15 2:57PM EDT | 105.00 | 0.20 | 0.01 | 1.09 | 0.00 | - | 1 | 456 | 52.00% |
| AXP250117P00110000 | 2024-05-30 10:36AM EDT | 110.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 799 | 46.97% |
| AXP250117P00115000 | 2024-05-17 2:06PM EDT | 115.00 | 0.20 | 0.01 | 0.75 | 0.00 | - | 1 | 1,007 | 49.24% |
| AXP250117P00120000 | 2024-05-15 2:58PM EDT | 120.00 | 0.34 | 0.12 | 0.56 | 0.00 | - | 1 | 950 | 44.46% |
| AXP250117P00125000 | 2024-05-21 10:07AM EDT | 125.00 | 0.31 | 0.19 | 0.39 | 0.00 | - | 3 | 2,013 | 39.77% |
| AXP250117P00130000 | 2024-05-14 10:56AM EDT | 130.00 | 0.31 | 0.26 | 0.45 | 0.00 | - | 54 | 3,383 | 38.45% |
| AXP250117P00135000 | 2024-05-23 11:09AM EDT | 135.00 | 0.42 | 0.30 | 0.52 | 0.00 | - | 1 | 943 | 37.21% |
| AXP250117P00140000 | 2024-05-16 2:23PM EDT | 140.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 1 | 2,998 | 35.96% |
| AXP250117P00145000 | 2024-05-16 2:23PM EDT | 145.00 | 0.58 | 0.49 | 0.69 | 0.00 | - | 1 | 1,512 | 34.75% |
| AXP250117P00150000 | 2024-05-28 12:10PM EDT | 150.00 | 0.76 | 0.44 | 0.81 | 0.00 | - | 10 | 2,835 | 33.69% |
| AXP250117P00155000 | 2024-05-22 2:03PM EDT | 155.00 | 0.86 | 0.75 | 0.95 | 0.00 | - | 1 | 1,678 | 32.67% |
| AXP250117P00160000 | 2024-05-30 10:20AM EDT | 160.00 | 1.15 | 0.86 | 1.12 | 0.00 | - | 1 | 1,627 | 31.70% |
| AXP250117P00165000 | 2024-05-29 2:40PM EDT | 165.00 | 1.32 | 1.06 | 1.33 | 0.00 | - | 30 | 552 | 30.81% |
| AXP250117P00170000 | 2024-05-20 11:19AM EDT | 170.00 | 1.42 | 1.21 | 1.74 | 0.00 | - | 1 | 527 | 30.65% |
| AXP250117P00175000 | 2024-05-22 2:47PM EDT | 175.00 | 1.86 | 1.61 | 1.88 | 0.00 | - | 35 | 570 | 29.14% |
| AXP250117P00180000 | 2024-05-30 9:37AM EDT | 180.00 | 2.40 | 1.79 | 2.26 | +0.07 | +3.00% | 10 | 763 | 28.43% |
| AXP250117P00185000 | 2024-05-24 1:42PM EDT | 185.00 | 2.64 | 2.38 | 2.65 | 0.00 | - | 4 | 391 | 27.56% |
| AXP250117P00190000 | 2024-05-24 2:51PM EDT | 190.00 | 3.15 | 2.97 | 3.20 | 0.00 | - | 1 | 972 | 26.97% |
| AXP250117P00195000 | 2024-05-23 12:13PM EDT | 195.00 | 3.75 | 3.55 | 3.80 | 0.00 | - | 2 | 614 | 26.28% |
| AXP250117P00200000 | 2024-05-24 10:12AM EDT | 200.00 | 4.60 | 4.25 | 4.50 | 0.00 | - | 6 | 929 | 25.59% |
| AXP250117P00210000 | 2024-05-28 1:56PM EDT | 210.00 | 6.25 | 6.10 | 6.35 | -0.65 | -9.42% | 3 | 1,083 | 24.43% |
| AXP250117P00220000 | 2024-05-28 3:38PM EDT | 220.00 | 9.30 | 8.45 | 8.75 | 0.00 | - | 1 | 1,133 | 23.21% |
| AXP250117P00230000 | 2024-05-31 10:44AM EDT | 230.00 | 13.05 | 11.45 | 13.00 | -0.35 | -2.61% | 15 | 1,617 | 23.58% |
| AXP250117P00240000 | 2024-05-29 3:28PM EDT | 240.00 | 17.35 | 15.55 | 16.00 | +0.30 | +1.76% | 12 | 570 | 21.04% |
| AXP250117P00250000 | 2024-05-31 12:37PM EDT | 250.00 | 22.75 | 20.35 | 21.30 | +0.12 | +0.53% | 10 | 130 | 20.36% |
| AXP250117P00260000 | 2024-05-20 11:06AM EDT | 260.00 | 24.80 | 25.60 | 28.10 | 0.00 | - | 2 | 110 | 20.43% |
| AXP250117P00270000 | 2024-05-30 3:30PM EDT | 270.00 | 36.15 | 32.90 | 34.70 | 0.00 | - | 3 | 61 | 18.87% |
| AXP250117P00280000 | 2024-05-22 2:45PM EDT | 280.00 | 41.80 | 39.70 | 43.15 | 0.00 | - | 9 | 17 | 19.06% |
| AXP250117P00290000 | 2024-05-20 3:57PM EDT | 290.00 | 48.35 | 50.05 | 51.40 | 0.00 | - | - | 3 | 17.34% |
| AXP250117P00300000 | 2024-04-22 9:41AM EDT | 300.00 | 70.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117P00310000 | 2024-04-19 2:12PM EDT | 310.00 | 80.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250117P00340000 | 2024-04-09 12:36PM EDT | 340.00 | 120.10 | 99.25 | 102.65 | 0.00 | - | - | 0 | 31.50% |
© 2024 Yahoo. All rights reserved.