American Express Company (AXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240719C00100000 | 2024-04-02 9:31AM EDT | 100.00 | 127.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240719C00110000 | 2024-04-02 9:40AM EDT | 110.00 | 116.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240719C00130000 | 2023-12-11 11:36AM EDT | 130.00 | 43.60 | 54.40 | 57.65 | 0.00 | - | - | 1 | 0.00% |
| AXP240719C00150000 | 2024-01-10 1:43PM EDT | 150.00 | 40.45 | 63.65 | 67.20 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240719C00155000 | 2024-01-02 11:43AM EDT | 155.00 | 38.41 | 50.20 | 53.60 | 0.00 | - | 2 | 7 | 0.00% |
| AXP240719C00160000 | 2024-03-25 1:04PM EDT | 160.00 | 68.25 | 79.35 | 82.70 | 0.00 | - | 1 | 28 | 61.26% |
| AXP240719C00165000 | 2024-01-26 1:42PM EDT | 165.00 | 40.45 | 51.80 | 54.90 | 0.00 | - | 17 | 83 | 0.00% |
| AXP240719C00170000 | 2024-04-18 1:14PM EDT | 170.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240719C00175000 | 2024-04-25 10:00AM EDT | 175.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240719C00180000 | 2024-04-17 3:47PM EDT | 180.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240719C00185000 | 2024-04-23 12:22PM EDT | 185.00 | 55.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240719C00190000 | 2024-04-26 10:01AM EDT | 190.00 | 48.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AXP240719C00195000 | 2024-04-26 10:01AM EDT | 195.00 | 43.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AXP240719C00200000 | 2024-04-26 9:36AM EDT | 200.00 | 39.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240719C00210000 | 2024-04-26 11:46AM EDT | 210.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240719C00220000 | 2024-04-26 10:45AM EDT | 220.00 | 21.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240719C00230000 | 2024-04-29 1:45PM EDT | 230.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AXP240719C00240000 | 2024-04-29 3:58PM EDT | 240.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.20% |
| AXP240719C00250000 | 2024-04-29 3:54PM EDT | 250.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| AXP240719C00260000 | 2024-04-29 12:37PM EDT | 260.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP240719C00270000 | 2024-04-29 3:51PM EDT | 270.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 6.25% |
| AXP240719C00280000 | 2024-04-25 11:30AM EDT | 280.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AXP240719C00290000 | 2024-03-21 10:46AM EDT | 290.00 | 0.85 | 0.51 | 0.67 | 0.00 | - | 1 | 1 | 25.18% |
| AXP240719C00300000 | 2024-04-26 9:30AM EDT | 300.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP240719C00310000 | 2024-03-05 12:28PM EDT | 310.00 | 0.20 | 0.13 | 0.27 | 0.00 | - | 2 | 1 | 27.20% |
| AXP240719C00320000 | 2024-04-10 1:43PM EDT | 320.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP240719C00330000 | 2024-03-28 9:31AM EDT | 330.00 | 0.12 | 0.02 | 0.63 | 0.00 | - | 22 | 42 | 37.21% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240719P00085000 | 2023-12-21 10:47AM EDT | 85.00 | 0.13 | 0.00 | 0.37 | 0.00 | - | 2 | 1 | 92.77% |
| AXP240719P00090000 | 2023-12-21 10:49AM EDT | 90.00 | 0.16 | 0.01 | 0.41 | 0.00 | - | 2 | 5 | 89.36% |
| AXP240719P00095000 | 2024-01-29 10:43AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| AXP240719P00100000 | 2024-04-10 10:38AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AXP240719P00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP240719P00110000 | 2024-03-04 4:48PM EDT | 110.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 2 | 3 | 69.92% |
| AXP240719P00115000 | 2024-03-28 1:59PM EDT | 115.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 17 | 68.95% |
| AXP240719P00120000 | 2024-04-09 3:54PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AXP240719P00125000 | 2024-04-11 10:29AM EDT | 125.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP240719P00130000 | 2024-03-18 3:36PM EDT | 130.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 57.42% |
| AXP240719P00135000 | 2024-04-18 11:26AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP240719P00140000 | 2024-04-15 3:05PM EDT | 140.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AXP240719P00145000 | 2024-03-27 9:30AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 25.00% |
| AXP240719P00150000 | 2024-04-26 3:35PM EDT | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP240719P00155000 | 2024-04-10 3:36PM EDT | 155.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AXP240719P00160000 | 2024-04-26 12:09PM EDT | 160.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AXP240719P00165000 | 2024-04-29 3:38PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AXP240719P00170000 | 2024-04-26 9:58AM EDT | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP240719P00175000 | 2024-04-26 3:34PM EDT | 175.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AXP240719P00180000 | 2024-04-29 3:38PM EDT | 180.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AXP240719P00185000 | 2024-04-26 10:42AM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP240719P00190000 | 2024-04-25 9:59AM EDT | 190.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AXP240719P00195000 | 2024-04-25 2:29PM EDT | 195.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AXP240719P00200000 | 2024-04-29 3:03PM EDT | 200.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AXP240719P00210000 | 2024-04-29 2:16PM EDT | 210.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AXP240719P00220000 | 2024-04-29 3:59PM EDT | 220.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 3.13% |
| AXP240719P00230000 | 2024-04-29 3:59PM EDT | 230.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| AXP240719P00240000 | 2024-04-29 3:59PM EDT | 240.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AXP240719P00250000 | 2024-04-24 3:09PM EDT | 250.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240719P00260000 | 2024-04-24 9:59AM EDT | 260.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240719P00270000 | 2024-04-29 3:38PM EDT | 270.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240719P00320000 | 2024-04-25 3:50PM EDT | 320.00 | 82.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP240719P00330000 | 2024-04-25 3:50PM EDT | 330.00 | 92.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.