American Express Company (AXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240920C00075000 | 2023-11-16 4:38PM EDT | 75.00 | 85.68 | 106.05 | 108.30 | 0.00 | - | 1 | 12 | 0.00% |
| AXP240920C00085000 | 2023-12-07 4:40PM EDT | 85.00 | 84.50 | 103.95 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240920C00095000 | 2023-12-08 11:54AM EDT | 95.00 | 76.01 | 94.55 | 98.65 | 0.00 | - | 5 | 16 | 0.00% |
| AXP240920C00100000 | 2024-04-22 2:29PM EDT | 100.00 | 137.85 | 137.55 | 141.35 | 0.00 | - | 1 | 2 | 76.39% |
| AXP240920C00110000 | 2023-12-04 10:30AM EDT | 110.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| AXP240920C00115000 | 2023-10-18 2:08PM EDT | 115.00 | 45.40 | 52.30 | 53.45 | 0.00 | - | - | 3 | 0.00% |
| AXP240920C00120000 | 2023-12-06 11:47AM EDT | 120.00 | 54.00 | 72.00 | 74.65 | 0.00 | - | 2 | 3 | 0.00% |
| AXP240920C00130000 | 2024-04-04 11:22AM EDT | 130.00 | 99.74 | 109.30 | 112.25 | 0.00 | - | 25 | 28 | 66.27% |
| AXP240920C00140000 | 2024-04-04 11:22AM EDT | 140.00 | 90.17 | 98.90 | 102.30 | 0.00 | - | 25 | 64 | 58.34% |
| AXP240920C00145000 | 2024-02-14 1:57PM EDT | 145.00 | 69.59 | 74.50 | 78.85 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240920C00150000 | 2024-01-02 11:55AM EDT | 150.00 | 44.45 | 56.55 | 59.80 | 0.00 | - | 1 | 55 | 0.00% |
| AXP240920C00155000 | 2024-04-23 11:21AM EDT | 155.00 | 85.60 | 84.00 | 87.80 | 0.00 | - | 1 | 181 | 50.62% |
| AXP240920C00160000 | 2024-03-27 2:39PM EDT | 160.00 | 70.10 | 77.10 | 81.00 | 0.00 | - | 1 | 234 | 48.11% |
| AXP240920C00165000 | 2024-04-09 10:48AM EDT | 165.00 | 58.87 | 74.40 | 78.35 | 0.00 | - | 1 | 71 | 54.72% |
| AXP240920C00170000 | 2024-04-16 2:21PM EDT | 170.00 | 52.86 | 69.80 | 73.55 | 0.00 | - | 2 | 224 | 52.11% |
| AXP240920C00175000 | 2024-04-22 1:17PM EDT | 175.00 | 62.57 | 65.00 | 68.90 | 0.00 | - | 3 | 94 | 49.99% |
| AXP240920C00180000 | 2024-04-29 10:28AM EDT | 180.00 | 61.30 | 60.50 | 64.05 | 0.00 | - | 1 | 1,999 | 47.21% |
| AXP240920C00185000 | 2024-04-29 3:34PM EDT | 185.00 | 58.27 | 56.05 | 59.20 | 0.00 | - | 1 | 119 | 44.43% |
| AXP240920C00190000 | 2024-04-22 9:33AM EDT | 190.00 | 47.25 | 51.70 | 54.70 | 0.00 | - | 5 | 880 | 42.63% |
| AXP240920C00195000 | 2024-04-29 2:54PM EDT | 195.00 | 49.10 | 48.00 | 49.30 | 0.00 | - | 1 | 913 | 38.38% |
| AXP240920C00200000 | 2024-04-24 2:54PM EDT | 200.00 | 45.75 | 43.75 | 44.15 | 0.00 | - | 1 | 492 | 34.88% |
| AXP240920C00210000 | 2024-04-24 11:21AM EDT | 210.00 | 37.12 | 34.45 | 36.20 | 0.00 | - | 1 | 262 | 33.25% |
| AXP240920C00220000 | 2024-04-24 3:10PM EDT | 220.00 | 29.50 | 27.50 | 28.05 | 0.00 | - | 67 | 450 | 30.15% |
| AXP240920C00230000 | 2024-04-30 9:50AM EDT | 230.00 | 21.79 | 20.95 | 21.70 | +1.80 | +9.00% | 4 | 1,602 | 29.26% |
| AXP240920C00240000 | 2024-04-30 9:52AM EDT | 240.00 | 15.50 | 15.20 | 15.45 | -0.30 | -1.90% | 6 | 779 | 27.08% |
| AXP240920C00250000 | 2024-04-30 9:35AM EDT | 250.00 | 10.90 | 10.60 | 10.75 | -0.15 | -1.36% | 1 | 1,406 | 25.95% |
| AXP240920C00260000 | 2024-04-30 9:53AM EDT | 260.00 | 7.35 | 7.05 | 7.25 | +0.50 | +7.30% | 2 | 830 | 25.24% |
| AXP240920C00270000 | 2024-04-29 3:33PM EDT | 270.00 | 4.90 | 4.60 | 4.75 | 0.00 | - | 5 | 357 | 24.77% |
| AXP240920C00280000 | 2024-04-29 1:48PM EDT | 280.00 | 3.05 | 2.94 | 3.05 | 0.00 | - | 130 | 631 | 24.53% |
| AXP240920C00290000 | 2024-04-29 3:37PM EDT | 290.00 | 1.99 | 1.84 | 2.07 | 0.00 | - | 240 | 484 | 24.90% |
| AXP240920C00300000 | 2024-04-30 9:47AM EDT | 300.00 | 1.24 | 1.15 | 1.28 | -0.03 | -2.36% | 14 | 94 | 24.74% |
| AXP240920C00310000 | 2024-04-26 11:35AM EDT | 310.00 | 0.74 | 0.66 | 0.91 | 0.00 | - | 5 | 18 | 25.43% |
| AXP240920C00320000 | 2024-04-12 10:38AM EDT | 320.00 | 0.41 | 0.42 | 0.67 | 0.00 | - | 1 | 8 | 26.22% |
| AXP240920C00330000 | 2024-04-19 12:34PM EDT | 330.00 | 0.33 | 0.25 | 0.49 | 0.00 | - | 2 | 20 | 26.88% |
| AXP240920C00340000 | 2024-04-10 1:42PM EDT | 340.00 | 0.22 | 0.14 | 0.38 | 0.00 | - | 2 | 11 | 27.74% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240920P00075000 | 2024-01-05 1:46PM EDT | 75.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 2 | 31 | 75.78% |
| AXP240920P00080000 | 2024-01-12 1:51PM EDT | 80.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 33 | 79.79% |
| AXP240920P00085000 | 2024-04-04 1:15PM EDT | 85.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 14 | 68.75% |
| AXP240920P00090000 | 2024-04-19 1:25PM EDT | 90.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 2 | 18 | 65.14% |
| AXP240920P00095000 | 2024-03-11 3:35PM EDT | 95.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 18 | 69.92% |
| AXP240920P00100000 | 2024-02-06 12:19PM EDT | 100.00 | 0.23 | 0.00 | 1.17 | 0.00 | - | 2 | 28 | 69.68% |
| AXP240920P00105000 | 2024-02-06 12:17PM EDT | 105.00 | 0.21 | 0.00 | 1.21 | 0.00 | - | 2 | 46 | 66.46% |
| AXP240920P00110000 | 2024-02-16 11:31AM EDT | 110.00 | 0.08 | 0.00 | 1.22 | 0.00 | - | 1 | 48 | 63.11% |
| AXP240920P00115000 | 2024-04-01 10:08AM EDT | 115.00 | 0.20 | 0.02 | 0.30 | 0.00 | - | 2 | 3,006 | 53.71% |
| AXP240920P00120000 | 2024-04-19 10:04AM EDT | 120.00 | 0.31 | 0.03 | 0.39 | 0.00 | - | 1 | 376 | 52.83% |
| AXP240920P00125000 | 2024-04-23 1:21PM EDT | 125.00 | 0.11 | 0.03 | 0.42 | 0.00 | - | 121 | 5,619 | 50.54% |
| AXP240920P00130000 | 2024-04-24 11:34AM EDT | 130.00 | 0.12 | 0.04 | 0.00 | 0.00 | - | 1 | 245 | 25.00% |
| AXP240920P00135000 | 2024-04-15 11:24AM EDT | 135.00 | 0.43 | 0.07 | 0.49 | 0.00 | - | 29 | 197 | 46.24% |
| AXP240920P00140000 | 2024-04-19 3:12PM EDT | 140.00 | 0.31 | 0.08 | 0.57 | 0.00 | - | 1 | 218 | 44.73% |
| AXP240920P00145000 | 2024-04-25 11:04AM EDT | 145.00 | 0.27 | 0.11 | 0.34 | 0.00 | - | 1 | 382 | 38.77% |
| AXP240920P00150000 | 2024-04-25 11:04AM EDT | 150.00 | 0.33 | 0.15 | 0.39 | 0.00 | - | 1 | 199 | 37.21% |
| AXP240920P00155000 | 2024-04-19 1:09PM EDT | 155.00 | 0.55 | 0.21 | 0.44 | 0.00 | - | 3 | 770 | 35.57% |
| AXP240920P00160000 | 2024-04-26 3:39PM EDT | 160.00 | 0.46 | 0.28 | 0.52 | 0.00 | - | 5 | 307 | 34.25% |
| AXP240920P00165000 | 2024-04-19 2:48PM EDT | 165.00 | 0.90 | 0.37 | 0.61 | 0.00 | - | 2 | 262 | 32.90% |
| AXP240920P00170000 | 2024-04-23 9:59AM EDT | 170.00 | 0.81 | 0.49 | 0.73 | 0.00 | - | 1 | 129 | 31.69% |
| AXP240920P00175000 | 2024-04-24 10:29AM EDT | 175.00 | 0.88 | 0.65 | 0.94 | 0.00 | - | 2 | 430 | 30.96% |
| AXP240920P00180000 | 2024-04-25 11:46AM EDT | 180.00 | 1.20 | 0.98 | 1.04 | 0.00 | - | 2 | 611 | 29.27% |
| AXP240920P00185000 | 2024-04-25 1:05PM EDT | 185.00 | 1.39 | 1.23 | 1.29 | 0.00 | - | 3 | 1,307 | 28.33% |
| AXP240920P00190000 | 2024-04-29 10:16AM EDT | 190.00 | 1.69 | 1.54 | 1.63 | 0.00 | - | 15 | 318 | 27.56% |
| AXP240920P00195000 | 2024-04-30 9:41AM EDT | 195.00 | 1.89 | 1.92 | 2.06 | -0.51 | -21.25% | 9 | 1,331 | 26.83% |
| AXP240920P00200000 | 2024-04-30 9:42AM EDT | 200.00 | 2.35 | 2.41 | 2.63 | -0.24 | -9.27% | 8 | 319 | 26.24% |
| AXP240920P00210000 | 2024-04-29 11:46AM EDT | 210.00 | 4.10 | 3.85 | 4.00 | 0.00 | - | 2 | 1,088 | 24.63% |
| AXP240920P00220000 | 2024-04-29 3:43PM EDT | 220.00 | 5.93 | 6.00 | 6.15 | 0.00 | - | 97 | 1,719 | 23.37% |
| AXP240920P00230000 | 2024-04-29 2:35PM EDT | 230.00 | 9.15 | 9.05 | 9.25 | 0.00 | - | 59 | 474 | 22.24% |
| AXP240920P00240000 | 2024-04-29 3:30PM EDT | 240.00 | 13.15 | 13.30 | 13.45 | 0.00 | - | 25 | 239 | 21.13% |
| AXP240920P00250000 | 2024-04-29 9:30AM EDT | 250.00 | 19.44 | 18.65 | 18.90 | 0.00 | - | 1 | 33 | 20.07% |
© 2024 Yahoo. All rights reserved.