American Express Company (AXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510C00170000 | 2024-04-22 3:47PM EDT | 170.00 | 64.25 | 61.10 | 64.10 | 0.00 | - | 1 | 1 | 161.96% |
| AXP240510C00190000 | 2024-05-01 9:35AM EDT | 190.00 | 44.80 | 41.15 | 45.00 | 0.00 | - | 1 | 2 | 122.19% |
| AXP240510C00195000 | 2024-04-25 3:09PM EDT | 195.00 | 43.04 | 36.00 | 38.50 | 0.00 | - | 4 | 1 | 98.61% |
| AXP240510C00205000 | 2024-04-24 10:58AM EDT | 205.00 | 34.34 | 26.05 | 29.80 | 0.00 | - | 3 | 4 | 85.16% |
| AXP240510C00210000 | 2024-04-25 3:09PM EDT | 210.00 | 28.28 | 21.15 | 23.85 | 0.00 | - | 4 | 42 | 68.63% |
| AXP240510C00215000 | 2024-05-02 12:28PM EDT | 215.00 | 18.33 | 16.10 | 18.85 | 0.00 | - | 8 | 95 | 56.84% |
| AXP240510C00220000 | 2024-05-02 11:06AM EDT | 220.00 | 13.15 | 11.85 | 14.00 | 0.00 | - | 24 | 120 | 58.67% |
| AXP240510C00222500 | 2024-05-03 9:33AM EDT | 222.50 | 10.30 | 10.35 | 11.25 | -4.70 | -31.33% | 1 | 2 | 49.68% |
| AXP240510C00225000 | 2024-05-02 11:24AM EDT | 225.00 | 9.50 | 7.90 | 9.15 | 0.00 | - | 15 | 128 | 45.73% |
| AXP240510C00227500 | 2024-05-02 10:50AM EDT | 227.50 | 6.10 | 6.05 | 7.00 | 0.00 | - | 5 | 12 | 40.64% |
| AXP240510C00230000 | 2024-05-02 1:55PM EDT | 230.00 | 4.55 | 4.30 | 4.55 | +0.25 | +5.81% | 1 | 138 | 32.40% |
| AXP240510C00232500 | 2024-05-03 9:50AM EDT | 232.50 | 2.47 | 2.79 | 2.94 | -0.33 | -11.79% | 4 | 178 | 28.88% |
| AXP240510C00235000 | 2024-05-03 9:54AM EDT | 235.00 | 1.62 | 1.63 | 1.77 | -0.04 | -2.41% | 6 | 172 | 26.59% |
| AXP240510C00237500 | 2024-05-03 9:30AM EDT | 237.50 | 1.03 | 0.85 | 0.95 | +0.03 | +3.00% | 1 | 304 | 24.68% |
| AXP240510C00240000 | 2024-05-03 9:57AM EDT | 240.00 | 0.44 | 0.40 | 0.48 | -0.04 | -8.33% | 39 | 395 | 23.63% |
| AXP240510C00242500 | 2024-05-03 9:36AM EDT | 242.50 | 0.18 | 0.19 | 0.24 | -0.08 | -30.77% | 17 | 192 | 23.29% |
| AXP240510C00245000 | 2024-05-03 9:36AM EDT | 245.00 | 0.04 | 0.06 | 0.10 | -0.09 | -69.23% | 2 | 261 | 22.61% |
| AXP240510C00247500 | 2024-05-02 12:20PM EDT | 247.50 | 0.05 | 0.02 | 0.07 | 0.00 | - | 20 | 133 | 24.22% |
| AXP240510C00250000 | 2024-05-02 1:15PM EDT | 250.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 190 | 26.95% |
| AXP240510C00255000 | 2024-05-02 1:15PM EDT | 255.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 119 | 51.03% |
| AXP240510C00260000 | 2024-04-29 9:41AM EDT | 260.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 58.03% |
| AXP240510C00265000 | 2024-05-02 3:35PM EDT | 265.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 145 | 55.86% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510P00160000 | 2024-04-22 9:43AM EDT | 160.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 127.83% |
| AXP240510P00170000 | 2024-04-10 3:21PM EDT | 170.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 12 | 109.28% |
| AXP240510P00180000 | 2024-04-15 1:08PM EDT | 180.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 91.50% |
| AXP240510P00185000 | 2024-04-19 9:39AM EDT | 185.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 82.91% |
| AXP240510P00190000 | 2024-04-29 1:41PM EDT | 190.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 36 | 74.37% |
| AXP240510P00195000 | 2024-04-22 3:57PM EDT | 195.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 12 | 17 | 52.93% |
| AXP240510P00200000 | 2024-05-01 1:03PM EDT | 200.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 57.62% |
| AXP240510P00205000 | 2024-05-02 10:20AM EDT | 205.00 | 0.04 | 0.01 | 0.40 | 0.00 | - | 36 | 150 | 50.00% |
| AXP240510P00210000 | 2024-05-02 3:40PM EDT | 210.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 40 | 373 | 30.18% |
| AXP240510P00215000 | 2024-05-02 3:47PM EDT | 215.00 | 0.11 | 0.05 | 0.11 | 0.00 | - | 1 | 301 | 25.34% |
| AXP240510P00217500 | 2024-05-02 10:20AM EDT | 217.50 | 0.18 | 0.07 | 0.14 | 0.00 | - | 38 | 367 | 22.75% |
| AXP240510P00220000 | 2024-05-02 3:47PM EDT | 220.00 | 0.24 | 0.13 | 0.20 | 0.00 | - | 194 | 469 | 20.56% |
| AXP240510P00222500 | 2024-05-03 9:33AM EDT | 222.50 | 0.31 | 0.23 | 0.28 | -0.01 | -3.12% | 1 | 101 | 18.02% |
| AXP240510P00225000 | 2024-05-03 9:43AM EDT | 225.00 | 0.51 | 0.39 | 0.47 | -0.06 | -10.53% | 10 | 877 | 16.07% |
| AXP240510P00227500 | 2024-05-02 2:54PM EDT | 227.50 | 0.91 | 0.75 | 0.81 | +0.03 | +3.41% | 4 | 152 | 13.95% |
| AXP240510P00230000 | 2024-05-02 3:51PM EDT | 230.00 | 1.77 | 1.28 | 1.40 | 0.00 | - | 67 | 487 | 11.33% |
| AXP240510P00232500 | 2024-05-03 9:52AM EDT | 232.50 | 2.55 | 2.16 | 2.36 | -0.19 | -6.93% | 2 | 302 | 6.03% |
| AXP240510P00235000 | 2024-05-03 9:58AM EDT | 235.00 | 3.54 | 3.45 | 3.70 | -0.55 | -13.45% | 10 | 216 | 0.00% |
| AXP240510P00237500 | 2024-05-03 9:34AM EDT | 237.50 | 6.17 | 4.70 | 6.50 | +0.25 | +4.22% | 4 | 196 | 0.00% |
| AXP240510P00240000 | 2024-05-02 11:25AM EDT | 240.00 | 6.95 | 7.05 | 7.65 | 0.00 | - | 2 | 71 | 0.00% |
| AXP240510P00242500 | 2024-05-01 10:08AM EDT | 242.50 | 9.60 | 9.05 | 10.10 | 0.00 | - | 2 | 71 | 0.00% |
| AXP240510P00245000 | 2024-05-01 3:39PM EDT | 245.00 | 13.00 | 11.70 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240510P00247500 | 2024-04-23 1:55PM EDT | 247.50 | 9.50 | 14.20 | 16.65 | 0.00 | - | - | 2 | 0.00% |
| AXP240510P00250000 | 2024-04-24 2:22PM EDT | 250.00 | 10.82 | 16.55 | 19.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.