American Express Company (AXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250321C00115000 | 2024-03-25 11:28AM EDT | 115.00 | 115.50 | 126.10 | 129.80 | 0.00 | - | 2 | 2 | 80.69% |
| AXP250321C00125000 | 2024-04-23 3:06PM EDT | 125.00 | 118.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250321C00140000 | 2024-04-19 3:05PM EDT | 140.00 | 95.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250321C00160000 | 2024-04-17 2:28PM EDT | 160.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP250321C00165000 | 2024-04-24 2:39PM EDT | 165.00 | 83.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250321C00170000 | 2024-04-18 12:46PM EDT | 170.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP250321C00180000 | 2024-04-22 9:43AM EDT | 180.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250321C00185000 | 2024-04-25 10:07AM EDT | 185.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250321C00190000 | 2024-04-22 2:17PM EDT | 190.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP250321C00195000 | 2024-03-20 1:43PM EDT | 195.00 | 44.85 | 50.55 | 52.30 | 0.00 | - | - | 1 | 38.58% |
| AXP250321C00200000 | 2024-05-01 10:09AM EDT | 200.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AXP250321C00210000 | 2024-04-25 9:56AM EDT | 210.00 | 44.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250321C00220000 | 2024-04-25 12:41PM EDT | 220.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP250321C00230000 | 2024-05-01 2:08PM EDT | 230.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AXP250321C00240000 | 2024-05-01 2:08PM EDT | 240.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| AXP250321C00250000 | 2024-05-01 2:46PM EDT | 250.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| AXP250321C00260000 | 2024-05-01 2:09PM EDT | 260.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| AXP250321C00270000 | 2024-05-01 2:19PM EDT | 270.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| AXP250321C00280000 | 2024-05-01 2:45PM EDT | 280.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| AXP250321C00290000 | 2024-05-01 10:39AM EDT | 290.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AXP250321C00300000 | 2024-04-30 2:56PM EDT | 300.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AXP250321C00310000 | 2024-04-23 3:02PM EDT | 310.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AXP250321C00320000 | 2024-04-30 12:22PM EDT | 320.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AXP250321C00330000 | 2024-03-21 2:11PM EDT | 330.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | - | 2 | 28.93% |
| AXP250321C00340000 | 2024-04-24 9:49AM EDT | 340.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250321P00110000 | 2024-03-18 1:47PM EDT | 110.00 | 0.50 | 0.00 | 1.76 | 0.00 | - | 1 | 1 | 49.78% |
| AXP250321P00120000 | 2024-03-26 1:20PM EDT | 120.00 | 0.76 | 0.00 | 2.59 | 0.00 | - | 1 | 1 | 48.82% |
| AXP250321P00130000 | 2024-04-11 10:04AM EDT | 130.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250321P00135000 | 2024-04-17 12:32PM EDT | 135.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AXP250321P00140000 | 2024-04-23 12:48PM EDT | 140.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250321P00145000 | 2024-04-29 10:19AM EDT | 145.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AXP250321P00150000 | 2024-04-02 3:15PM EDT | 150.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AXP250321P00155000 | 2024-04-19 3:30PM EDT | 155.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250321P00160000 | 2024-04-16 12:33PM EDT | 160.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AXP250321P00165000 | 2024-04-26 11:25AM EDT | 165.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250321P00170000 | 2024-04-19 3:32PM EDT | 170.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AXP250321P00175000 | 2024-04-12 12:16PM EDT | 175.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AXP250321P00180000 | 2024-05-01 11:44AM EDT | 180.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250321P00185000 | 2024-04-29 9:33AM EDT | 185.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250321P00190000 | 2024-04-30 12:08PM EDT | 190.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AXP250321P00195000 | 2024-05-01 12:36PM EDT | 195.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP250321P00200000 | 2024-05-01 3:59PM EDT | 200.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AXP250321P00210000 | 2024-05-01 2:09PM EDT | 210.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AXP250321P00220000 | 2024-04-26 10:34AM EDT | 220.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AXP250321P00230000 | 2024-05-01 2:08PM EDT | 230.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| AXP250321P00240000 | 2024-05-01 3:52PM EDT | 240.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AXP250321P00250000 | 2024-04-26 10:09AM EDT | 250.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AXP250321P00260000 | 2024-04-24 1:35PM EDT | 260.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.