American Express Company (AXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP260116C00075000 | 2024-04-04 12:25PM EDT | 75.00 | 155.00 | 156.00 | 161.00 | 0.00 | - | 1 | 13 | 0.00% |
| AXP260116C00080000 | 2024-04-19 3:32PM EDT | 80.00 | 153.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| AXP260116C00085000 | 2024-01-24 4:50PM EDT | 85.00 | 105.62 | 131.50 | 135.75 | 0.00 | - | 2 | 3 | 0.00% |
| AXP260116C00090000 | 2024-01-18 11:58AM EDT | 90.00 | 94.00 | 125.00 | 129.20 | 0.00 | - | 1 | 1 | 0.00% |
| AXP260116C00100000 | 2024-03-20 2:00PM EDT | 100.00 | 128.85 | 135.00 | 139.50 | 0.00 | - | 10 | 19 | 0.00% |
| AXP260116C00105000 | 2023-12-20 1:52PM EDT | 105.00 | 87.48 | 83.50 | 88.50 | 0.00 | - | 5 | 2 | 0.00% |
| AXP260116C00110000 | 2024-01-30 1:40PM EDT | 110.00 | 99.35 | 113.75 | 117.15 | 0.00 | - | 1 | 6 | 0.00% |
| AXP260116C00115000 | 2024-03-21 10:48AM EDT | 115.00 | 121.75 | 122.00 | 126.50 | 0.00 | - | 1 | 1 | 34.84% |
| AXP260116C00120000 | 2024-04-23 3:09PM EDT | 120.00 | 126.43 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AXP260116C00125000 | 2024-05-16 2:05PM EDT | 125.00 | 125.16 | 120.50 | 125.50 | 0.00 | - | 1 | 2 | 53.76% |
| AXP260116C00130000 | 2024-05-16 2:05PM EDT | 130.00 | 121.15 | 116.00 | 121.00 | 0.00 | - | 1 | 11 | 52.15% |
| AXP260116C00135000 | 2024-05-15 11:39AM EDT | 135.00 | 115.73 | 112.00 | 116.50 | 0.00 | - | 1 | 13 | 50.56% |
| AXP260116C00140000 | 2024-03-25 12:31PM EDT | 140.00 | 97.56 | 108.10 | 112.50 | 0.00 | - | 5 | 24 | 49.80% |
| AXP260116C00145000 | 2024-03-08 4:32PM EDT | 145.00 | 90.10 | 88.10 | 93.00 | 0.00 | - | 5 | 14 | 0.00% |
| AXP260116C00150000 | 2024-05-03 10:47AM EDT | 150.00 | 92.77 | 99.00 | 102.55 | 0.00 | - | 37 | 61 | 45.22% |
| AXP260116C00155000 | 2024-02-16 1:39PM EDT | 155.00 | 74.80 | 77.10 | 80.50 | 0.00 | - | 6 | 59 | 0.00% |
| AXP260116C00160000 | 2024-05-30 3:07PM EDT | 160.00 | 89.74 | 91.70 | 94.45 | 0.00 | - | 1 | 67 | 43.47% |
| AXP260116C00165000 | 2024-03-15 11:07AM EDT | 165.00 | 73.31 | 70.70 | 72.50 | 0.00 | - | 1 | 6 | 0.00% |
| AXP260116C00170000 | 2024-05-24 3:12PM EDT | 170.00 | 83.89 | 84.40 | 87.50 | 0.00 | - | 2 | 56 | 42.98% |
| AXP260116C00175000 | 2024-05-06 12:22PM EDT | 175.00 | 74.05 | 80.40 | 81.85 | 0.00 | - | 1 | 71 | 40.00% |
| AXP260116C00180000 | 2024-05-03 10:19AM EDT | 180.00 | 70.00 | 76.55 | 78.05 | 0.00 | - | 2 | 532 | 39.26% |
| AXP260116C00185000 | 2024-05-28 9:46AM EDT | 185.00 | 71.45 | 72.50 | 74.35 | 0.00 | - | 1 | 96 | 38.58% |
| AXP260116C00190000 | 2024-05-28 11:37AM EDT | 190.00 | 67.50 | 69.25 | 70.70 | 0.00 | - | 1 | 91 | 37.90% |
| AXP260116C00195000 | 2024-05-13 1:25PM EDT | 195.00 | 66.88 | 65.70 | 67.85 | 0.00 | - | 1 | 34 | 37.97% |
| AXP260116C00200000 | 2024-05-28 1:02PM EDT | 200.00 | 60.60 | 62.05 | 63.60 | 0.00 | - | 1 | 219 | 36.55% |
| AXP260116C00210000 | 2024-05-16 10:56AM EDT | 210.00 | 58.40 | 55.35 | 57.70 | 0.00 | - | 22 | 281 | 36.10% |
| AXP260116C00220000 | 2024-05-28 9:50AM EDT | 220.00 | 48.20 | 49.60 | 50.55 | 0.00 | - | 3 | 105 | 34.21% |
| AXP260116C00230000 | 2024-05-28 3:23PM EDT | 230.00 | 42.35 | 43.70 | 44.40 | 0.00 | - | 2 | 695 | 32.98% |
| AXP260116C00240000 | 2024-05-28 3:26PM EDT | 240.00 | 36.90 | 38.35 | 40.20 | 0.00 | - | 8 | 7,892 | 33.12% |
| AXP260116C00250000 | 2024-05-31 10:55AM EDT | 250.00 | 31.95 | 33.45 | 34.40 | +0.70 | +2.24% | 2 | 571 | 31.62% |
| AXP260116C00260000 | 2024-05-29 2:07PM EDT | 260.00 | 28.25 | 29.05 | 30.85 | 0.00 | - | 27 | 1,328 | 31.68% |
| AXP260116C00270000 | 2024-05-28 3:25PM EDT | 270.00 | 24.05 | 25.15 | 26.85 | 0.00 | - | 1 | 73 | 31.08% |
| AXP260116C00280000 | 2024-05-28 1:53PM EDT | 280.00 | 20.61 | 21.75 | 22.65 | 0.00 | - | 15 | 2,391 | 30.03% |
| AXP260116C00290000 | 2024-05-24 9:37AM EDT | 290.00 | 18.70 | 18.75 | 20.20 | 0.00 | - | 2 | 85 | 30.17% |
| AXP260116C00300000 | 2024-05-16 10:58AM EDT | 300.00 | 18.85 | 15.55 | 17.85 | 0.00 | - | 1 | 329 | 30.16% |
| AXP260116C00310000 | 2024-05-21 10:43AM EDT | 310.00 | 15.55 | 13.90 | 15.50 | 0.00 | - | 2 | 34 | 29.91% |
| AXP260116C00320000 | 2024-05-30 1:14PM EDT | 320.00 | 11.39 | 11.40 | 12.30 | 0.00 | - | 2 | 48,171 | 28.59% |
| AXP260116C00330000 | 2024-05-13 9:48AM EDT | 330.00 | 12.10 | 10.15 | 11.90 | 0.00 | - | 2 | 270 | 29.77% |
| AXP260116C00340000 | 2024-05-31 3:55PM EDT | 340.00 | 8.85 | 8.60 | 9.50 | +0.28 | +3.27% | 100 | 114 | 28.72% |
| AXP260116C00350000 | 2024-05-22 12:47PM EDT | 350.00 | 8.80 | 7.30 | 10.00 | 0.00 | - | 1 | 6 | 30.65% |
| AXP260116C00360000 | 2024-05-16 9:30AM EDT | 360.00 | 7.55 | 6.20 | 7.10 | 0.00 | - | - | 1 | 28.55% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP260116P00075000 | 2024-03-15 2:51PM EDT | 75.00 | 0.61 | 0.22 | 1.90 | 0.00 | - | 8 | 99 | 55.44% |
| AXP260116P00080000 | 2024-03-05 2:24PM EDT | 80.00 | 0.67 | 0.29 | 2.23 | 0.00 | - | 2 | 13 | 54.38% |
| AXP260116P00085000 | 2024-03-05 2:22PM EDT | 85.00 | 0.86 | 0.37 | 2.17 | 0.00 | - | 4 | 9 | 51.32% |
| AXP260116P00090000 | 2024-03-13 1:51PM EDT | 90.00 | 0.95 | 0.61 | 2.34 | 0.00 | - | 3 | 19 | 49.56% |
| AXP260116P00095000 | 2024-04-19 2:38PM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| AXP260116P00100000 | 2024-05-20 12:44PM EDT | 100.00 | 1.00 | 0.85 | 1.20 | 0.00 | - | 1 | 252 | 39.04% |
| AXP260116P00105000 | 2024-04-18 9:50AM EDT | 105.00 | 1.92 | 0.85 | 2.43 | 0.00 | - | 2 | 5 | 42.91% |
| AXP260116P00110000 | 2024-05-09 2:30PM EDT | 110.00 | 1.27 | 0.90 | 2.68 | 0.00 | - | 2 | 231 | 41.73% |
| AXP260116P00115000 | 2024-03-07 4:31PM EDT | 115.00 | 2.05 | 1.06 | 3.50 | 0.00 | - | 1 | 9 | 42.36% |
| AXP260116P00120000 | 2024-05-09 3:49PM EDT | 120.00 | 1.61 | 1.02 | 3.10 | 0.00 | - | 3 | 32 | 39.06% |
| AXP260116P00125000 | 2024-04-11 3:51PM EDT | 125.00 | 3.30 | 0.85 | 3.25 | 0.00 | - | 3 | 131 | 37.55% |
| AXP260116P00130000 | 2024-05-13 9:37AM EDT | 130.00 | 2.02 | 1.20 | 3.10 | 0.00 | - | 1 | 340 | 35.23% |
| AXP260116P00135000 | 2024-04-29 1:38PM EDT | 135.00 | 2.82 | 1.55 | 4.00 | 0.00 | - | 1 | 431 | 35.77% |
| AXP260116P00140000 | 2024-05-30 10:57AM EDT | 140.00 | 2.90 | 2.42 | 2.95 | 0.00 | - | 1 | 452 | 31.28% |
| AXP260116P00145000 | 2024-05-28 3:29PM EDT | 145.00 | 3.10 | 2.79 | 3.30 | 0.00 | - | 1 | 141 | 30.49% |
| AXP260116P00150000 | 2024-05-28 1:37PM EDT | 150.00 | 3.65 | 2.20 | 3.70 | 0.00 | - | 1 | 176 | 29.76% |
| AXP260116P00155000 | 2024-05-14 10:19AM EDT | 155.00 | 4.00 | 2.13 | 4.25 | 0.00 | - | 1 | 29 | 29.28% |
| AXP260116P00160000 | 2024-04-24 11:19AM EDT | 160.00 | 5.20 | 4.35 | 5.05 | 0.00 | - | 2 | 41 | 29.15% |
| AXP260116P00165000 | 2024-05-23 1:43PM EDT | 165.00 | 5.33 | 4.65 | 5.35 | 0.00 | - | 4 | 65 | 28.01% |
| AXP260116P00170000 | 2024-05-10 11:00AM EDT | 170.00 | 5.90 | 5.40 | 5.95 | 0.00 | - | 2 | 70 | 27.34% |
| AXP260116P00175000 | 2024-05-23 10:24AM EDT | 175.00 | 6.60 | 6.15 | 6.75 | 0.00 | - | 10 | 32 | 26.90% |
| AXP260116P00180000 | 2024-05-23 12:22PM EDT | 180.00 | 7.45 | 6.95 | 7.60 | 0.00 | - | 1 | 580 | 26.42% |
| AXP260116P00185000 | 2024-05-23 3:06PM EDT | 185.00 | 8.85 | 7.90 | 8.40 | 0.00 | - | 3 | 128 | 25.78% |
| AXP260116P00190000 | 2024-05-23 12:11PM EDT | 190.00 | 9.25 | 8.90 | 9.50 | 0.00 | - | 2 | 434 | 25.43% |
| AXP260116P00195000 | 2024-05-23 12:11PM EDT | 195.00 | 10.35 | 9.95 | 10.65 | 0.00 | - | 2 | 54 | 25.02% |
| AXP260116P00200000 | 2024-05-23 12:11PM EDT | 200.00 | 11.55 | 10.15 | 11.90 | 0.00 | - | 3 | 383 | 24.61% |
| AXP260116P00210000 | 2024-05-24 10:01AM EDT | 210.00 | 14.25 | 13.85 | 14.65 | 0.00 | - | 3 | 176 | 23.74% |
| AXP260116P00220000 | 2024-05-23 1:23PM EDT | 220.00 | 18.09 | 16.95 | 17.90 | 0.00 | - | 10 | 102 | 22.92% |
| AXP260116P00230000 | 2024-05-31 11:52AM EDT | 230.00 | 21.84 | 20.65 | 21.60 | -0.26 | -1.18% | 6 | 408 | 22.06% |
| AXP260116P00240000 | 2024-05-23 1:23PM EDT | 240.00 | 26.26 | 24.70 | 25.80 | 0.00 | - | 10 | 50 | 21.19% |
| AXP260116P00250000 | 2024-04-22 10:18AM EDT | 250.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP260116P00260000 | 2024-05-20 3:03PM EDT | 260.00 | 34.44 | 34.75 | 36.20 | 0.00 | - | 162 | 167 | 19.67% |
| AXP260116P00270000 | 2024-05-24 3:32PM EDT | 270.00 | 42.11 | 38.70 | 41.90 | 0.00 | - | 3 | 3 | 18.55% |
| AXP260116P00280000 | 2024-03-07 11:40AM EDT | 280.00 | 61.25 | 60.90 | 63.65 | 0.00 | - | - | 1 | 30.91% |
| AXP260116P00300000 | 2024-05-01 11:18AM EDT | 300.00 | 69.50 | 61.45 | 64.30 | 0.00 | - | 1 | 1 | 16.70% |
| AXP260116P00310000 | 2024-04-22 12:54PM EDT | 310.00 | 78.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.