American Express Company (AXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250321C00115000 | 2024-05-10 10:07AM EDT | 115.00 | 129.80 | 119.05 | 122.95 | 0.00 | - | 2 | 2 | 83.87% |
| AXP250321C00125000 | 2024-04-23 3:06PM EDT | 125.00 | 118.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP250321C00140000 | 2024-04-19 3:05PM EDT | 140.00 | 95.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP250321C00160000 | 2024-06-03 10:55AM EDT | 160.00 | 82.85 | 69.35 | 72.60 | 0.00 | - | 1 | 4 | 44.55% |
| AXP250321C00165000 | 2024-06-03 2:19PM EDT | 165.00 | 77.93 | 65.50 | 68.50 | 0.00 | - | 1 | 27 | 43.69% |
| AXP250321C00170000 | 2024-04-18 12:46PM EDT | 170.00 | 62.10 | 79.60 | 81.45 | 0.00 | - | - | 20 | 71.41% |
| AXP250321C00175000 | 2024-05-03 3:15PM EDT | 175.00 | 66.16 | 71.00 | 75.45 | 0.00 | - | 1 | 1 | 63.86% |
| AXP250321C00180000 | 2024-06-11 2:20PM EDT | 180.00 | 55.70 | 53.80 | 54.65 | 0.00 | - | 10 | 12 | 37.58% |
| AXP250321C00185000 | 2024-06-11 10:31AM EDT | 185.00 | 51.62 | 48.80 | 51.55 | 0.00 | - | 1 | 3 | 38.08% |
| AXP250321C00190000 | 2024-06-11 11:45AM EDT | 190.00 | 45.06 | 44.95 | 47.30 | -2.94 | -6.12% | 5 | 64 | 36.46% |
| AXP250321C00195000 | 2024-05-14 3:12PM EDT | 195.00 | 58.42 | 38.90 | 40.70 | 0.00 | - | 1 | 2 | 31.09% |
| AXP250321C00200000 | 2024-06-13 9:37AM EDT | 200.00 | 36.31 | 38.45 | 39.65 | 0.00 | - | 1 | 63 | 34.22% |
| AXP250321C00210000 | 2024-06-04 3:51PM EDT | 210.00 | 42.68 | 30.80 | 32.95 | 0.00 | - | 1 | 10 | 32.75% |
| AXP250321C00220000 | 2024-06-11 11:27AM EDT | 220.00 | 27.35 | 24.60 | 26.25 | 0.00 | - | 5 | 28 | 30.60% |
| AXP250321C00230000 | 2024-06-14 12:49PM EDT | 230.00 | 20.25 | 20.25 | 21.95 | -1.08 | -5.06% | 1 | 79 | 30.81% |
| AXP250321C00240000 | 2024-06-13 12:41PM EDT | 240.00 | 14.40 | 15.60 | 16.95 | 0.00 | - | 1 | 90 | 29.30% |
| AXP250321C00250000 | 2024-06-13 12:51PM EDT | 250.00 | 11.10 | 11.65 | 13.35 | 0.00 | - | 6 | 116 | 28.80% |
| AXP250321C00260000 | 2024-06-13 12:37PM EDT | 260.00 | 8.25 | 8.30 | 9.45 | 0.00 | - | 6 | 197 | 27.05% |
| AXP250321C00270000 | 2024-06-14 11:07AM EDT | 270.00 | 6.85 | 6.80 | 7.10 | +0.15 | +2.24% | 43 | 215 | 26.64% |
| AXP250321C00280000 | 2024-06-14 11:14AM EDT | 280.00 | 5.15 | 4.10 | 6.05 | +0.50 | +10.75% | 41 | 252 | 27.67% |
| AXP250321C00290000 | 2024-06-12 3:22PM EDT | 290.00 | 3.80 | 2.95 | 4.50 | 0.00 | - | 5 | 220 | 27.31% |
| AXP250321C00300000 | 2024-06-12 12:30PM EDT | 300.00 | 3.05 | 2.41 | 2.94 | 0.00 | - | 4 | 337 | 26.11% |
| AXP250321C00310000 | 2024-05-15 11:04AM EDT | 310.00 | 5.15 | 1.85 | 2.20 | 0.00 | - | 1 | 56 | 26.12% |
| AXP250321C00320000 | 2024-06-06 1:37PM EDT | 320.00 | 2.40 | 1.28 | 1.73 | 0.00 | - | 2 | 760 | 26.45% |
| AXP250321C00330000 | 2024-06-11 2:22PM EDT | 330.00 | 1.29 | 0.03 | 3.00 | 0.00 | - | 2 | 3 | 32.01% |
| AXP250321C00340000 | 2024-05-14 3:27PM EDT | 340.00 | 2.40 | 0.01 | 2.79 | 0.00 | - | 1 | 45 | 33.15% |
| AXP250321C00350000 | 2024-05-08 11:15AM EDT | 350.00 | 1.45 | 0.66 | 3.05 | 0.00 | - | - | 8 | 35.55% |
| AXP250321C00360000 | 2024-06-04 2:49PM EDT | 360.00 | 1.04 | 0.00 | 2.45 | 0.00 | - | 4 | 16 | 35.31% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250321P00110000 | 2024-03-18 1:47PM EDT | 110.00 | 0.50 | 0.00 | 1.76 | 0.00 | - | 1 | 1 | 51.95% |
| AXP250321P00120000 | 2024-03-26 1:20PM EDT | 120.00 | 0.76 | 0.00 | 2.59 | 0.00 | - | 1 | 1 | 50.81% |
| AXP250321P00130000 | 2024-04-11 10:04AM EDT | 130.00 | 1.10 | 0.00 | 2.57 | 0.00 | - | 1 | 2 | 45.27% |
| AXP250321P00135000 | 2024-04-17 12:32PM EDT | 135.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | - | 2 | 51.45% |
| AXP250321P00140000 | 2024-04-23 12:48PM EDT | 140.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AXP250321P00145000 | 2024-04-29 10:19AM EDT | 145.00 | 1.40 | 0.22 | 2.02 | 0.00 | - | 3 | 4 | 35.55% |
| AXP250321P00150000 | 2024-06-11 12:13PM EDT | 150.00 | 1.40 | 0.00 | 3.50 | 0.00 | - | 2 | 6 | 38.63% |
| AXP250321P00155000 | 2024-06-11 2:33PM EDT | 155.00 | 1.64 | 1.32 | 2.39 | 0.00 | - | 1 | 4 | 32.52% |
| AXP250321P00160000 | 2024-04-16 12:33PM EDT | 160.00 | 3.85 | 0.00 | 5.00 | 0.00 | - | - | 78 | 37.94% |
| AXP250321P00165000 | 2024-06-10 3:58PM EDT | 165.00 | 2.00 | 1.45 | 2.70 | 0.00 | - | 1 | 25 | 29.17% |
| AXP250321P00170000 | 2024-06-11 9:30AM EDT | 170.00 | 2.33 | 2.22 | 3.35 | 0.00 | - | 1 | 59 | 28.86% |
| AXP250321P00175000 | 2024-06-14 1:46PM EDT | 175.00 | 3.55 | 2.82 | 3.65 | -3.00 | -45.80% | 99 | 11 | 27.41% |
| AXP250321P00180000 | 2024-06-14 1:33PM EDT | 180.00 | 4.10 | 3.80 | 4.25 | -0.30 | -6.82% | 1 | 36 | 26.59% |
| AXP250321P00185000 | 2024-06-14 1:18PM EDT | 185.00 | 4.80 | 4.65 | 5.10 | +0.75 | +18.52% | 1 | 61 | 26.10% |
| AXP250321P00190000 | 2024-06-12 9:30AM EDT | 190.00 | 5.48 | 4.70 | 6.05 | 0.00 | - | 1 | 149 | 25.56% |
| AXP250321P00195000 | 2024-06-12 12:26PM EDT | 195.00 | 6.75 | 5.85 | 7.10 | 0.00 | - | 1 | 182 | 24.96% |
| AXP250321P00200000 | 2024-06-14 10:49AM EDT | 200.00 | 8.25 | 6.70 | 8.30 | -0.50 | -5.71% | 6 | 82 | 24.38% |
| AXP250321P00210000 | 2024-06-07 3:55PM EDT | 210.00 | 9.00 | 10.30 | 11.95 | 0.00 | - | 41 | 367 | 24.27% |
| AXP250321P00220000 | 2024-06-13 12:36PM EDT | 220.00 | 15.90 | 14.25 | 14.75 | 0.00 | - | 1 | 501 | 21.95% |
| AXP250321P00230000 | 2024-06-13 12:35PM EDT | 230.00 | 20.75 | 18.70 | 20.30 | 0.00 | - | 1 | 77 | 22.14% |
| AXP250321P00240000 | 2024-06-13 12:36PM EDT | 240.00 | 26.60 | 23.10 | 25.25 | 0.00 | - | 1 | 217 | 20.41% |
| AXP250321P00250000 | 2024-06-13 3:23PM EDT | 250.00 | 32.45 | 30.50 | 32.35 | 0.00 | - | 2 | 18 | 20.34% |
| AXP250321P00260000 | 2024-04-24 1:35PM EDT | 260.00 | 30.30 | 29.25 | 31.00 | 0.00 | - | - | 7 | 0.00% |
| AXP250321P00290000 | 2024-04-29 11:33AM EDT | 290.00 | 55.10 | 52.70 | 55.05 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.