American Express Company (AXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP260116C00075000 | 2024-04-04 12:25PM EDT | 75.00 | 155.00 | 163.00 | 167.50 | 0.00 | - | 1 | 13 | 60.61% |
| AXP260116C00080000 | 2024-04-19 3:32PM EDT | 80.00 | 153.50 | 158.50 | 162.95 | 0.00 | - | 3 | 9 | 59.41% |
| AXP260116C00085000 | 2024-01-24 4:50PM EDT | 85.00 | 105.62 | 131.50 | 135.75 | 0.00 | - | 2 | 3 | 0.00% |
| AXP260116C00090000 | 2024-01-18 11:58AM EDT | 90.00 | 94.00 | 125.00 | 129.20 | 0.00 | - | 1 | 1 | 0.00% |
| AXP260116C00100000 | 2024-03-20 2:00PM EDT | 100.00 | 128.85 | 135.00 | 139.50 | 0.00 | - | 10 | 19 | 43.98% |
| AXP260116C00105000 | 2023-12-20 1:52PM EDT | 105.00 | 87.48 | 83.50 | 88.50 | 0.00 | - | 5 | 2 | 0.00% |
| AXP260116C00110000 | 2024-01-30 1:40PM EDT | 110.00 | 99.35 | 113.75 | 117.15 | 0.00 | - | 1 | 6 | 0.00% |
| AXP260116C00115000 | 2024-03-21 10:48AM EDT | 115.00 | 121.75 | 122.00 | 126.50 | 0.00 | - | 1 | 1 | 43.73% |
| AXP260116C00120000 | 2024-04-23 3:09PM EDT | 120.00 | 126.43 | 123.05 | 128.00 | 0.00 | - | 1 | 7 | 50.62% |
| AXP260116C00125000 | 2024-04-23 3:09PM EDT | 125.00 | 122.43 | 119.05 | 123.50 | 0.00 | - | 1 | 2 | 53.73% |
| AXP260116C00130000 | 2024-04-10 11:33AM EDT | 130.00 | 98.75 | 114.50 | 119.00 | 0.00 | - | 2 | 10 | 52.06% |
| AXP260116C00135000 | 2024-04-25 11:08AM EDT | 135.00 | 111.70 | 110.50 | 115.50 | 0.00 | - | 13 | 13 | 52.02% |
| AXP260116C00140000 | 2024-03-25 12:31PM EDT | 140.00 | 97.56 | 108.10 | 112.50 | 0.00 | - | 5 | 24 | 52.59% |
| AXP260116C00145000 | 2024-03-08 4:32PM EDT | 145.00 | 90.10 | 88.10 | 93.00 | 0.00 | - | 5 | 14 | 22.32% |
| AXP260116C00150000 | 2024-04-26 9:53AM EDT | 150.00 | 100.36 | 98.40 | 101.00 | 0.00 | - | 1 | 61 | 45.61% |
| AXP260116C00155000 | 2024-02-16 1:39PM EDT | 155.00 | 74.80 | 77.10 | 80.50 | 0.00 | - | 6 | 59 | 0.00% |
| AXP260116C00160000 | 2024-03-25 10:04AM EDT | 160.00 | 80.80 | 91.80 | 95.45 | 0.00 | - | 2 | 72 | 46.94% |
| AXP260116C00165000 | 2024-03-15 11:07AM EDT | 165.00 | 73.31 | 70.70 | 72.50 | 0.00 | - | 1 | 6 | 15.17% |
| AXP260116C00170000 | 2024-03-25 10:02AM EDT | 170.00 | 73.00 | 85.00 | 86.65 | 0.00 | - | 5 | 69 | 43.80% |
| AXP260116C00175000 | 2024-04-05 10:51AM EDT | 175.00 | 66.75 | 79.70 | 81.10 | 0.00 | - | 1 | 70 | 40.94% |
| AXP260116C00180000 | 2024-04-24 11:52AM EDT | 180.00 | 78.01 | 76.00 | 78.05 | 0.00 | - | 1 | 530 | 40.92% |
| AXP260116C00185000 | 2024-04-12 12:21PM EDT | 185.00 | 57.56 | 72.45 | 73.60 | 0.00 | - | 1 | 91 | 39.32% |
| AXP260116C00190000 | 2024-04-16 10:49AM EDT | 190.00 | 55.20 | 68.70 | 71.30 | 0.00 | - | 2 | 89 | 39.92% |
| AXP260116C00195000 | 2024-04-30 11:21AM EDT | 195.00 | 66.30 | 65.55 | 68.15 | +14.70 | +28.49% | 1 | 32 | 39.54% |
| AXP260116C00200000 | 2024-04-29 3:52PM EDT | 200.00 | 63.20 | 62.00 | 63.10 | 0.00 | - | 1 | 220 | 37.27% |
| AXP260116C00210000 | 2024-04-26 1:23PM EDT | 210.00 | 55.67 | 55.40 | 56.70 | 0.00 | - | 1 | 309 | 36.19% |
| AXP260116C00220000 | 2024-04-26 10:29AM EDT | 220.00 | 49.66 | 49.60 | 52.60 | 0.00 | - | 1 | 117 | 36.86% |
| AXP260116C00230000 | 2024-04-30 9:42AM EDT | 230.00 | 46.00 | 43.35 | 46.35 | +2.05 | +4.66% | 10 | 891 | 35.36% |
| AXP260116C00240000 | 2024-04-29 11:45AM EDT | 240.00 | 38.69 | 39.05 | 39.65 | 0.00 | - | 1 | 7,966 | 33.26% |
| AXP260116C00250000 | 2024-04-29 2:17PM EDT | 250.00 | 35.10 | 34.30 | 34.95 | 0.00 | - | 10 | 247 | 32.57% |
| AXP260116C00260000 | 2024-04-23 3:48PM EDT | 260.00 | 31.35 | 29.95 | 31.10 | 0.00 | - | 37 | 990 | 32.28% |
| AXP260116C00270000 | 2024-04-30 9:38AM EDT | 270.00 | 27.18 | 26.15 | 26.80 | +6.43 | +30.99% | 2 | 60 | 31.37% |
| AXP260116C00280000 | 2024-04-26 3:21PM EDT | 280.00 | 22.72 | 22.65 | 23.35 | 0.00 | - | 5 | 2,390 | 30.88% |
| AXP260116C00290000 | 2024-04-26 3:21PM EDT | 290.00 | 19.72 | 19.85 | 20.95 | 0.00 | - | 5 | 81 | 31.01% |
| AXP260116C00300000 | 2024-04-25 11:27AM EDT | 300.00 | 18.11 | 16.35 | 18.40 | 0.00 | - | 20 | 328 | 30.78% |
| AXP260116C00310000 | 2024-04-23 11:44AM EDT | 310.00 | 15.60 | 15.00 | 16.00 | 0.00 | - | 1 | 28 | 30.46% |
| AXP260116C00320000 | 2024-04-26 12:07PM EDT | 320.00 | 13.00 | 13.05 | 14.15 | 0.00 | - | 1 | 48,102 | 30.42% |
| AXP260116C00330000 | 2024-04-25 2:15PM EDT | 330.00 | 12.50 | 11.15 | 11.95 | 0.00 | - | 50 | 170 | 29.83% |
| AXP260116C00340000 | 2024-04-25 11:27AM EDT | 340.00 | 10.75 | 9.75 | 11.50 | 0.00 | - | 20 | 104 | 30.81% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP260116P00075000 | 2024-03-15 2:51PM EDT | 75.00 | 0.61 | 0.22 | 1.90 | 0.00 | - | 8 | 99 | 53.59% |
| AXP260116P00080000 | 2024-03-05 2:24PM EDT | 80.00 | 0.67 | 0.29 | 2.23 | 0.00 | - | 2 | 13 | 52.56% |
| AXP260116P00085000 | 2024-03-05 2:22PM EDT | 85.00 | 0.86 | 0.37 | 2.17 | 0.00 | - | 4 | 9 | 49.57% |
| AXP260116P00090000 | 2024-03-13 1:51PM EDT | 90.00 | 0.95 | 0.61 | 2.34 | 0.00 | - | 3 | 19 | 47.84% |
| AXP260116P00095000 | 2024-04-19 2:38PM EDT | 95.00 | 1.20 | 0.52 | 1.64 | 0.00 | - | 1 | 17 | 42.13% |
| AXP260116P00100000 | 2024-04-23 3:17PM EDT | 100.00 | 1.07 | 0.85 | 1.81 | 0.00 | - | 2 | 255 | 40.82% |
| AXP260116P00105000 | 2024-04-18 9:50AM EDT | 105.00 | 1.92 | 0.85 | 2.01 | 0.00 | - | 2 | 5 | 39.65% |
| AXP260116P00110000 | 2024-03-05 2:56PM EDT | 110.00 | 1.99 | 1.00 | 3.25 | 0.00 | - | 2 | 230 | 42.12% |
| AXP260116P00115000 | 2024-03-07 4:31PM EDT | 115.00 | 2.05 | 1.06 | 3.50 | 0.00 | - | 1 | 9 | 40.78% |
| AXP260116P00120000 | 2024-04-29 3:54PM EDT | 120.00 | 1.83 | 1.23 | 2.72 | 0.00 | - | 3 | 31 | 36.38% |
| AXP260116P00125000 | 2024-04-11 3:51PM EDT | 125.00 | 3.30 | 1.44 | 2.70 | 0.00 | - | 21 | 131 | 34.46% |
| AXP260116P00130000 | 2024-03-25 11:32AM EDT | 130.00 | 2.79 | 2.00 | 3.40 | 0.00 | - | 18 | 341 | 34.65% |
| AXP260116P00135000 | 2024-04-29 1:38PM EDT | 135.00 | 2.82 | 2.67 | 3.80 | 0.00 | - | 1 | 431 | 33.86% |
| AXP260116P00140000 | 2024-04-19 2:43PM EDT | 140.00 | 3.85 | 3.15 | 3.40 | 0.00 | - | 2 | 450 | 31.12% |
| AXP260116P00145000 | 2024-04-22 2:21PM EDT | 145.00 | 3.80 | 3.55 | 4.65 | 0.00 | - | 13 | 140 | 32.19% |
| AXP260116P00150000 | 2024-04-22 11:10AM EDT | 150.00 | 4.75 | 4.05 | 5.05 | 0.00 | - | 2 | 175 | 31.24% |
| AXP260116P00155000 | 2024-04-22 12:53PM EDT | 155.00 | 5.03 | 4.50 | 4.95 | 0.00 | - | 3 | 30 | 29.33% |
| AXP260116P00160000 | 2024-04-24 11:19AM EDT | 160.00 | 5.20 | 5.15 | 5.55 | 0.00 | - | 2 | 41 | 28.71% |
| AXP260116P00165000 | 2024-04-17 12:25PM EDT | 165.00 | 8.75 | 5.85 | 6.20 | 0.00 | - | 1 | 64 | 28.10% |
| AXP260116P00170000 | 2024-04-24 3:22PM EDT | 170.00 | 6.95 | 6.55 | 7.00 | 0.00 | - | 1 | 69 | 27.63% |
| AXP260116P00175000 | 2024-04-19 12:12PM EDT | 175.00 | 8.95 | 7.45 | 7.85 | 0.00 | - | 1 | 22 | 27.13% |
| AXP260116P00180000 | 2024-04-15 11:19AM EDT | 180.00 | 12.00 | 8.35 | 8.75 | 0.00 | - | 1 | 576 | 26.60% |
| AXP260116P00185000 | 2024-04-29 1:01PM EDT | 185.00 | 9.38 | 9.30 | 9.80 | 0.00 | - | 5 | 116 | 26.17% |
| AXP260116P00190000 | 2024-04-29 12:59PM EDT | 190.00 | 10.49 | 10.45 | 10.80 | 0.00 | - | 20 | 312 | 25.58% |
| AXP260116P00195000 | 2024-04-22 1:52PM EDT | 195.00 | 12.30 | 11.40 | 12.00 | 0.00 | - | 3 | 53 | 25.12% |
| AXP260116P00200000 | 2024-04-29 1:24PM EDT | 200.00 | 12.65 | 12.15 | 13.30 | 0.00 | - | 20 | 382 | 24.67% |
| AXP260116P00210000 | 2024-04-29 9:32AM EDT | 210.00 | 15.75 | 15.75 | 16.10 | 0.00 | - | 1 | 174 | 23.67% |
| AXP260116P00220000 | 2024-04-30 10:34AM EDT | 220.00 | 19.00 | 19.10 | 19.50 | -4.50 | -19.15% | 2 | 82 | 22.82% |
| AXP260116P00230000 | 2024-04-25 1:05PM EDT | 230.00 | 23.10 | 22.80 | 23.75 | 0.00 | - | 5 | 322 | 22.28% |
| AXP260116P00240000 | 2024-04-25 12:18PM EDT | 240.00 | 27.64 | 27.10 | 28.15 | 0.00 | - | 1 | 23 | 21.42% |
| AXP260116P00250000 | 2024-04-22 10:18AM EDT | 250.00 | 36.55 | 31.90 | 32.95 | 0.00 | - | 2 | 54 | 20.43% |
| AXP260116P00260000 | 2024-04-22 9:57AM EDT | 260.00 | 43.00 | 36.90 | 39.20 | 0.00 | - | 3 | 5 | 20.16% |
| AXP260116P00280000 | 2024-03-07 11:40AM EDT | 280.00 | 61.25 | 60.90 | 63.65 | 0.00 | - | - | 1 | 28.63% |
| AXP260116P00300000 | 2024-04-23 2:16PM EDT | 300.00 | 64.40 | 63.35 | 66.95 | 0.00 | - | - | 1 | 16.40% |
| AXP260116P00310000 | 2024-04-22 12:54PM EDT | 310.00 | 78.25 | 72.25 | 75.10 | 0.00 | - | - | 8 | 14.99% |
© 2024 Yahoo. All rights reserved.