American Express Company (AXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117C00070000 | 2024-01-26 11:22AM EDT | 70.00 | 132.50 | 144.55 | 147.95 | 0.00 | - | 3 | 10 | 0.00% |
| AXP250117C00075000 | 2024-02-29 4:14PM EDT | 75.00 | 145.19 | 152.05 | 156.20 | 0.00 | - | 2 | 5 | 0.00% |
| AXP250117C00080000 | 2024-02-20 12:50PM EDT | 80.00 | 134.80 | 148.95 | 153.00 | 0.00 | - | 1 | 4 | 0.00% |
| AXP250117C00085000 | 2023-01-27 12:05PM EDT | 85.00 | 93.00 | 93.40 | 97.30 | 0.00 | - | 1 | 5 | 0.00% |
| AXP250117C00090000 | 2023-08-18 10:37AM EDT | 90.00 | 74.95 | 77.30 | 79.45 | 0.00 | - | 2 | 15 | 0.00% |
| AXP250117C00100000 | 2024-01-24 12:17PM EDT | 100.00 | 91.42 | 115.50 | 119.35 | 0.00 | - | 1 | 32 | 0.00% |
| AXP250117C00105000 | 2023-06-29 12:14PM EDT | 105.00 | 73.34 | 66.95 | 68.90 | 0.00 | - | 15 | 7 | 0.00% |
| AXP250117C00110000 | 2024-02-27 12:23PM EDT | 110.00 | 109.31 | 118.50 | 123.00 | 0.00 | - | 1 | 11 | 0.00% |
| AXP250117C00115000 | 2023-12-20 1:13PM EDT | 115.00 | 74.58 | 71.00 | 76.00 | 0.00 | - | 4 | 44 | 0.00% |
| AXP250117C00120000 | 2024-04-25 11:07AM EDT | 120.00 | 119.82 | 118.30 | 121.65 | 0.00 | - | 10 | 90 | 62.03% |
| AXP250117C00125000 | 2024-04-25 11:08AM EDT | 125.00 | 115.10 | 113.75 | 116.85 | 0.00 | - | 1 | 78 | 60.18% |
| AXP250117C00130000 | 2024-03-07 10:31AM EDT | 130.00 | 96.25 | 95.30 | 99.30 | 0.00 | - | 1 | 39 | 0.00% |
| AXP250117C00135000 | 2024-04-11 2:14PM EDT | 135.00 | 88.00 | 104.45 | 107.45 | 0.00 | - | 2 | 51 | 56.43% |
| AXP250117C00140000 | 2024-04-25 9:52AM EDT | 140.00 | 101.25 | 99.90 | 102.55 | 0.00 | - | 1 | 137 | 54.38% |
| AXP250117C00145000 | 2024-04-01 9:51AM EDT | 145.00 | 88.15 | 95.05 | 97.90 | 0.00 | - | 38 | 104 | 52.27% |
| AXP250117C00150000 | 2024-04-19 10:31AM EDT | 150.00 | 81.00 | 90.20 | 93.10 | 0.00 | - | 8 | 250 | 53.92% |
| AXP250117C00155000 | 2024-04-17 1:14PM EDT | 155.00 | 69.75 | 85.90 | 88.85 | 0.00 | - | 70 | 847 | 52.89% |
| AXP250117C00160000 | 2024-04-29 3:07PM EDT | 160.00 | 84.13 | 81.50 | 84.10 | 0.00 | - | 50 | 719 | 50.59% |
| AXP250117C00165000 | 2024-04-19 9:34AM EDT | 165.00 | 66.00 | 76.95 | 78.65 | 0.00 | - | 6 | 650 | 46.73% |
| AXP250117C00170000 | 2024-04-03 10:46AM EDT | 170.00 | 64.81 | 72.45 | 73.95 | 0.00 | - | 1 | 581 | 44.66% |
| AXP250117C00175000 | 2024-04-17 1:42PM EDT | 175.00 | 53.40 | 68.20 | 70.10 | 0.00 | - | 89 | 497 | 44.33% |
| AXP250117C00180000 | 2024-04-23 10:21AM EDT | 180.00 | 65.00 | 63.00 | 65.15 | 0.00 | - | 2 | 760 | 41.69% |
| AXP250117C00185000 | 2024-04-23 12:12PM EDT | 185.00 | 62.30 | 59.30 | 61.85 | 0.00 | - | 8 | 860 | 42.13% |
| AXP250117C00190000 | 2024-04-29 2:22PM EDT | 190.00 | 58.22 | 55.25 | 56.45 | 0.00 | - | 1 | 2,019 | 38.66% |
| AXP250117C00195000 | 2024-04-05 1:11PM EDT | 195.00 | 41.83 | 51.65 | 52.40 | 0.00 | - | 1 | 1,117 | 37.54% |
| AXP250117C00200000 | 2024-04-30 1:09PM EDT | 200.00 | 48.19 | 47.50 | 48.80 | -1.94 | -3.87% | 12 | 1,700 | 37.03% |
| AXP250117C00210000 | 2024-04-29 11:04AM EDT | 210.00 | 41.00 | 40.35 | 40.90 | 0.00 | - | 1 | 1,270 | 34.49% |
| AXP250117C00220000 | 2024-04-30 1:35PM EDT | 220.00 | 34.52 | 33.55 | 34.05 | -0.88 | -2.49% | 4 | 953 | 32.90% |
| AXP250117C00230000 | 2024-04-29 2:43PM EDT | 230.00 | 29.14 | 27.40 | 27.75 | 0.00 | - | 1 | 1,849 | 31.39% |
| AXP250117C00240000 | 2024-04-29 11:06AM EDT | 240.00 | 22.50 | 22.00 | 22.30 | 0.00 | - | 10 | 1,409 | 30.23% |
| AXP250117C00250000 | 2024-04-30 1:35PM EDT | 250.00 | 17.57 | 17.40 | 17.70 | -1.03 | -5.54% | 1 | 2,772 | 29.37% |
| AXP250117C00260000 | 2024-04-30 11:19AM EDT | 260.00 | 13.95 | 13.65 | 13.85 | +0.10 | +0.72% | 1 | 682 | 28.67% |
| AXP250117C00270000 | 2024-04-24 1:58PM EDT | 270.00 | 12.00 | 10.50 | 10.80 | -0.75 | -5.88% | 2 | 1,449 | 28.26% |
| AXP250117C00280000 | 2024-04-29 3:15PM EDT | 280.00 | 8.85 | 8.15 | 8.40 | 0.00 | - | 2 | 120 | 28.02% |
| AXP250117C00290000 | 2024-04-29 1:03PM EDT | 290.00 | 6.35 | 6.20 | 6.45 | -0.13 | -2.01% | 4 | 211 | 27.78% |
| AXP250117C00300000 | 2024-04-25 3:38PM EDT | 300.00 | 5.20 | 4.45 | 5.00 | 0.00 | - | 106 | 3,879 | 27.75% |
| AXP250117C00310000 | 2024-04-24 10:37AM EDT | 310.00 | 4.05 | 3.50 | 3.75 | 0.00 | - | 1 | 671 | 27.51% |
| AXP250117C00320000 | 2024-04-24 1:54PM EDT | 320.00 | 3.40 | 2.68 | 2.96 | 0.00 | - | 1 | 126 | 27.73% |
| AXP250117C00330000 | 2024-04-24 12:29PM EDT | 330.00 | 2.49 | 1.96 | 2.23 | 0.00 | - | 10 | 17 | 27.63% |
| AXP250117C00340000 | 2024-04-19 3:55PM EDT | 340.00 | 1.51 | 1.31 | 1.68 | 0.00 | - | 1 | 11 | 27.58% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117P00070000 | 2024-04-25 11:08AM EDT | 70.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 2 | 353 | 58.40% |
| AXP250117P00075000 | 2024-04-25 11:05AM EDT | 75.00 | 0.16 | 0.05 | 0.29 | 0.00 | - | 2 | 146 | 56.30% |
| AXP250117P00080000 | 2024-04-25 11:08AM EDT | 80.00 | 0.14 | 0.00 | 0.32 | 0.00 | - | 2 | 258 | 52.88% |
| AXP250117P00085000 | 2024-04-29 9:30AM EDT | 85.00 | 0.09 | 0.04 | 0.34 | 0.00 | - | 1 | 530 | 51.17% |
| AXP250117P00090000 | 2024-04-25 11:10AM EDT | 90.00 | 0.23 | 0.05 | 0.36 | 0.00 | - | 2 | 101 | 52.78% |
| AXP250117P00095000 | 2024-04-25 11:12AM EDT | 95.00 | 0.21 | 0.06 | 0.40 | 0.00 | - | 2 | 103 | 50.81% |
| AXP250117P00100000 | 2024-04-26 2:45PM EDT | 100.00 | 0.19 | 0.05 | 0.38 | 0.00 | - | 2 | 356 | 47.80% |
| AXP250117P00105000 | 2024-04-24 3:04PM EDT | 105.00 | 0.25 | 0.00 | 0.29 | 0.00 | - | 2 | 697 | 43.58% |
| AXP250117P00110000 | 2024-04-29 3:49PM EDT | 110.00 | 0.29 | 0.29 | 0.75 | 0.00 | - | 33 | 798 | 47.83% |
| AXP250117P00115000 | 2024-04-29 9:30AM EDT | 115.00 | 0.48 | 0.25 | 0.47 | +0.18 | +60.00% | 2 | 1,007 | 41.97% |
| AXP250117P00120000 | 2024-04-29 1:55PM EDT | 120.00 | 0.42 | 0.21 | 0.53 | 0.00 | - | 1 | 950 | 40.48% |
| AXP250117P00125000 | 2024-04-08 10:38AM EDT | 125.00 | 0.76 | 0.28 | 0.60 | 0.00 | - | 5 | 2,012 | 39.09% |
| AXP250117P00130000 | 2024-04-19 1:18PM EDT | 130.00 | 0.77 | 0.36 | 0.67 | 0.00 | - | 225 | 3,371 | 37.63% |
| AXP250117P00135000 | 2024-04-18 12:22PM EDT | 135.00 | 1.20 | 0.50 | 0.77 | 0.00 | - | 15 | 942 | 36.43% |
| AXP250117P00140000 | 2024-04-26 2:45PM EDT | 140.00 | 0.80 | 0.58 | 0.88 | 0.00 | - | 3 | 2,998 | 35.21% |
| AXP250117P00145000 | 2024-04-23 3:48PM EDT | 145.00 | 0.93 | 0.72 | 1.02 | 0.00 | - | 8 | 1,513 | 34.13% |
| AXP250117P00150000 | 2024-04-29 9:47AM EDT | 150.00 | 1.13 | 0.89 | 1.19 | 0.00 | - | 200 | 2,835 | 33.12% |
| AXP250117P00155000 | 2024-04-25 1:32PM EDT | 155.00 | 1.40 | 1.10 | 1.40 | 0.00 | - | 17 | 1,642 | 32.20% |
| AXP250117P00160000 | 2024-04-30 10:39AM EDT | 160.00 | 1.51 | 1.50 | 1.69 | -0.13 | -7.93% | 10 | 1,599 | 31.52% |
| AXP250117P00165000 | 2024-04-29 12:02PM EDT | 165.00 | 1.85 | 1.79 | 2.06 | 0.00 | - | 20 | 578 | 30.96% |
| AXP250117P00170000 | 2024-04-29 3:07PM EDT | 170.00 | 2.05 | 2.15 | 2.27 | -0.10 | -4.65% | 10 | 545 | 29.64% |
| AXP250117P00175000 | 2024-04-24 1:32PM EDT | 175.00 | 2.60 | 2.54 | 2.73 | 0.00 | - | 2 | 586 | 29.04% |
| AXP250117P00180000 | 2024-04-29 12:02PM EDT | 180.00 | 3.10 | 3.00 | 3.35 | 0.00 | - | 1 | 764 | 28.68% |
| AXP250117P00185000 | 2024-04-25 11:28AM EDT | 185.00 | 3.98 | 3.60 | 3.80 | 0.00 | - | 30 | 391 | 27.66% |
| AXP250117P00190000 | 2024-04-25 9:41AM EDT | 190.00 | 4.80 | 4.25 | 4.45 | 0.00 | - | 1 | 971 | 26.95% |
| AXP250117P00195000 | 2024-04-24 11:05AM EDT | 195.00 | 5.08 | 5.10 | 5.30 | 0.00 | - | 3 | 609 | 26.47% |
| AXP250117P00200000 | 2024-04-29 2:56PM EDT | 200.00 | 5.75 | 6.00 | 6.25 | 0.00 | - | 3 | 714 | 25.93% |
| AXP250117P00210000 | 2024-04-30 1:12PM EDT | 210.00 | 8.40 | 8.20 | 8.50 | +0.25 | +3.07% | 3 | 786 | 24.79% |
| AXP250117P00220000 | 2024-04-30 2:05PM EDT | 220.00 | 11.15 | 11.00 | 11.25 | 0.00 | - | 7 | 1,157 | 23.50% |
| AXP250117P00230000 | 2024-04-30 12:30PM EDT | 230.00 | 14.59 | 14.50 | 14.85 | +0.55 | +3.92% | 1 | 421 | 22.41% |
| AXP250117P00240000 | 2024-04-29 10:00AM EDT | 240.00 | 18.50 | 18.90 | 19.25 | -0.40 | -2.12% | 2 | 244 | 21.28% |
| AXP250117P00250000 | 2024-04-24 3:48PM EDT | 250.00 | 23.18 | 24.20 | 24.65 | 0.00 | - | 45 | 105 | 20.29% |
| AXP250117P00260000 | 2024-04-29 10:17AM EDT | 260.00 | 30.90 | 30.35 | 30.90 | 0.00 | - | 1 | 112 | 19.17% |
| AXP250117P00270000 | 2024-03-20 3:02PM EDT | 270.00 | 45.90 | 40.55 | 42.80 | 0.00 | - | 57 | 57 | 25.32% |
| AXP250117P00280000 | 2024-04-30 12:57PM EDT | 280.00 | 45.30 | 45.00 | 46.60 | -54.70 | -54.70% | 5 | 0 | 17.85% |
| AXP250117P00300000 | 2024-04-22 9:41AM EDT | 300.00 | 70.29 | 62.60 | 65.00 | 0.00 | - | 1 | 1 | 17.63% |
| AXP250117P00310000 | 2024-04-19 2:12PM EDT | 310.00 | 80.63 | 72.55 | 74.90 | 0.00 | - | 1 | 0 | 19.02% |
| AXP250117P00340000 | 2024-04-09 12:36PM EDT | 340.00 | 120.10 | 101.90 | 105.35 | 0.00 | - | - | 0 | 26.00% |
© 2024 Yahoo. All rights reserved.