American Express Company (AXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240503C00165000 | 2024-04-17 12:30PM EDT | 165.00 | 53.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240503C00200000 | 2024-05-01 9:35AM EDT | 200.00 | 34.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240503C00202500 | 2024-04-26 9:58AM EDT | 202.50 | 33.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP240503C00205000 | 2024-05-02 3:57PM EDT | 205.00 | 27.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AXP240503C00207500 | 2024-04-17 3:19PM EDT | 207.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP240503C00210000 | 2024-05-02 3:57PM EDT | 210.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AXP240503C00212500 | 2024-05-02 12:28PM EDT | 212.50 | 20.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AXP240503C00215000 | 2024-05-02 11:06AM EDT | 215.00 | 17.74 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AXP240503C00217500 | 2024-05-01 11:12AM EDT | 217.50 | 15.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AXP240503C00220000 | 2024-05-02 3:21PM EDT | 220.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240503C00222500 | 2024-05-01 1:09PM EDT | 222.50 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240503C00225000 | 2024-05-02 3:56PM EDT | 225.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AXP240503C00227500 | 2024-05-02 11:10AM EDT | 227.50 | 5.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AXP240503C00230000 | 2024-05-02 3:53PM EDT | 230.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AXP240503C00232500 | 2024-05-02 3:51PM EDT | 232.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.01% |
| AXP240503C00235000 | 2024-05-02 3:53PM EDT | 235.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
| AXP240503C00237500 | 2024-05-02 3:53PM EDT | 237.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| AXP240503C00240000 | 2024-05-02 3:30PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| AXP240503C00242500 | 2024-05-02 3:43PM EDT | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| AXP240503C00245000 | 2024-05-02 2:50PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| AXP240503C00247500 | 2024-05-01 2:06PM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| AXP240503C00250000 | 2024-05-01 12:41PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP240503C00252500 | 2024-04-30 3:14PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AXP240503C00255000 | 2024-04-29 1:28PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AXP240503C00257500 | 2024-04-26 3:26PM EDT | 257.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| AXP240503C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| AXP240503C00265000 | 2024-04-29 9:34AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AXP240503C00275000 | 2024-04-26 10:07AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP240503C00280000 | 2024-04-15 11:13AM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AXP240503C00290000 | 2024-04-04 12:28PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 537.11% |
| AXP240503P00160000 | 2024-04-05 12:57PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP240503P00165000 | 2024-04-19 12:58PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AXP240503P00170000 | 2024-04-18 12:01PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP240503P00175000 | 2024-04-18 3:08PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AXP240503P00180000 | 2024-04-26 9:51AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP240503P00185000 | 2024-04-23 11:37AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP240503P00190000 | 2024-04-24 10:51AM EDT | 190.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AXP240503P00192500 | 2024-04-29 11:34AM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 50.00% |
| AXP240503P00195000 | 2024-05-01 12:51PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP240503P00197500 | 2024-04-26 3:13PM EDT | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP240503P00200000 | 2024-04-29 11:17AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AXP240503P00202500 | 2024-04-29 1:02PM EDT | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
| AXP240503P00205000 | 2024-04-30 10:40AM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP240503P00207500 | 2024-05-02 10:33AM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AXP240503P00210000 | 2024-05-02 10:29AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP240503P00212500 | 2024-04-30 10:06AM EDT | 212.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP240503P00215000 | 2024-05-02 10:43AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP240503P00217500 | 2024-05-02 3:13PM EDT | 217.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP240503P00220000 | 2024-05-02 12:34PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AXP240503P00222500 | 2024-05-02 10:35AM EDT | 222.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AXP240503P00225000 | 2024-05-02 3:13PM EDT | 225.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AXP240503P00227500 | 2024-05-02 3:46PM EDT | 227.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| AXP240503P00230000 | 2024-05-02 3:57PM EDT | 230.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| AXP240503P00232500 | 2024-05-02 3:39PM EDT | 232.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.01% |
| AXP240503P00235000 | 2024-05-02 3:29PM EDT | 235.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AXP240503P00237500 | 2024-05-02 3:57PM EDT | 237.50 | 5.38 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AXP240503P00240000 | 2024-05-02 11:25AM EDT | 240.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP240503P00242500 | 2024-04-30 2:50PM EDT | 242.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AXP240503P00245000 | 2024-04-29 3:44PM EDT | 245.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240503P00247500 | 2024-04-26 11:05AM EDT | 247.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240503P00250000 | 2024-04-25 9:42AM EDT | 250.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP240503P00252500 | 2024-04-24 11:56AM EDT | 252.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP240503P00255000 | 2024-04-01 3:55PM EDT | 255.00 | 28.09 | 21.80 | 24.80 | 0.00 | - | - | 0 | 136.33% |
| AXP240503P00260000 | 2024-04-18 11:30AM EDT | 260.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.