American Express Company (AXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426C00145000 | 2024-04-04 11:47AM EDT | 145.00 | 82.63 | 93.10 | 95.85 | 0.00 | - | 1 | 1 | 332.42% |
| AXP240426C00180000 | 2024-03-25 12:31PM EDT | 180.00 | 46.98 | 58.05 | 60.90 | 0.00 | - | 5 | 5 | 203.13% |
| AXP240426C00185000 | 2024-04-18 11:45AM EDT | 185.00 | 36.09 | 52.20 | 55.90 | 0.00 | - | 4 | 5 | 262.70% |
| AXP240426C00190000 | 2024-04-19 1:07PM EDT | 190.00 | 38.99 | 47.45 | 50.90 | 0.00 | - | 5 | 9 | 129.30% |
| AXP240426C00192500 | 2024-04-18 1:45PM EDT | 192.50 | 27.20 | 44.60 | 48.40 | 0.00 | - | - | 6 | 230.96% |
| AXP240426C00195000 | 2024-04-18 1:40PM EDT | 195.00 | 24.80 | 42.60 | 45.85 | 0.00 | - | 6 | 8 | 126.56% |
| AXP240426C00197500 | 2024-04-19 12:48PM EDT | 197.50 | 31.00 | 39.50 | 43.90 | 0.00 | - | 1 | 6 | 115.23% |
| AXP240426C00200000 | 2024-04-23 12:20PM EDT | 200.00 | 37.49 | 37.35 | 40.25 | 0.00 | - | 26 | 56 | 176.76% |
| AXP240426C00202500 | 2024-04-18 1:43PM EDT | 202.50 | 17.85 | 34.65 | 38.40 | 0.00 | - | - | 10 | 189.40% |
| AXP240426C00205000 | 2024-04-18 1:29PM EDT | 205.00 | 16.25 | 32.40 | 35.90 | 0.00 | - | 6 | 9 | 84.38% |
| AXP240426C00207500 | 2024-04-19 3:48PM EDT | 207.50 | 23.46 | 29.90 | 33.40 | 0.00 | - | 5 | 15 | 78.13% |
| AXP240426C00210000 | 2024-04-22 12:33PM EDT | 210.00 | 22.32 | 27.70 | 30.55 | 0.00 | - | 7 | 44 | 59.38% |
| AXP240426C00212500 | 2024-04-19 3:51PM EDT | 212.50 | 16.80 | 25.00 | 28.40 | 0.00 | - | 14 | 42 | 75.78% |
| AXP240426C00215000 | 2024-04-24 1:52PM EDT | 215.00 | 25.40 | 22.20 | 25.50 | +1.75 | +7.40% | 43 | 209 | 127.15% |
| AXP240426C00217500 | 2024-04-24 3:18PM EDT | 217.50 | 21.51 | 20.55 | 23.30 | +3.01 | +16.27% | 12 | 318 | 79.49% |
| AXP240426C00220000 | 2024-04-24 11:19AM EDT | 220.00 | 19.25 | 18.65 | 20.15 | +0.30 | +1.58% | 2 | 298 | 70.51% |
| AXP240426C00222500 | 2024-04-24 3:46PM EDT | 222.50 | 16.75 | 15.10 | 18.35 | +5.13 | +44.15% | 2 | 86 | 51.95% |
| AXP240426C00225000 | 2024-04-24 3:52PM EDT | 225.00 | 13.80 | 12.90 | 15.85 | +0.06 | +0.44% | 63 | 376 | 53.86% |
| AXP240426C00227500 | 2024-04-24 9:31AM EDT | 227.50 | 11.50 | 10.45 | 13.45 | +0.47 | +4.26% | 52 | 325 | 85.79% |
| AXP240426C00230000 | 2024-04-24 2:28PM EDT | 230.00 | 9.80 | 7.90 | 10.50 | +0.50 | +5.38% | 46 | 483 | 65.87% |
| AXP240426C00232500 | 2024-04-24 3:12PM EDT | 232.50 | 6.54 | 5.75 | 8.00 | -0.13 | -1.95% | 46 | 377 | 54.71% |
| AXP240426C00235000 | 2024-04-24 3:46PM EDT | 235.00 | 4.70 | 4.05 | 5.25 | -0.10 | -2.08% | 66 | 650 | 38.65% |
| AXP240426C00237500 | 2024-04-24 3:47PM EDT | 237.50 | 2.64 | 2.55 | 2.72 | -0.33 | -11.11% | 174 | 593 | 25.49% |
| AXP240426C00240000 | 2024-04-24 3:59PM EDT | 240.00 | 1.24 | 1.17 | 1.30 | -0.20 | -13.89% | 793 | 738 | 24.07% |
| AXP240426C00242500 | 2024-04-24 3:44PM EDT | 242.50 | 0.45 | 0.41 | 0.51 | -0.21 | -31.82% | 1,189 | 445 | 23.73% |
| AXP240426C00245000 | 2024-04-24 3:57PM EDT | 245.00 | 0.12 | 0.12 | 0.19 | -0.15 | -55.56% | 1,014 | 499 | 24.71% |
| AXP240426C00247500 | 2024-04-24 3:55PM EDT | 247.50 | 0.06 | 0.03 | 0.06 | -0.05 | -45.45% | 852 | 121 | 25.39% |
| AXP240426C00250000 | 2024-04-24 3:07PM EDT | 250.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 77 | 253 | 28.13% |
| AXP240426C00252500 | 2024-04-24 11:48AM EDT | 252.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 26 | 126 | 36.13% |
| AXP240426C00255000 | 2024-04-24 10:50AM EDT | 255.00 | 0.02 | 0.00 | 0.75 | +0.01 | +100.00% | 1 | 41 | 60.55% |
| AXP240426C00257500 | 2024-04-19 9:34AM EDT | 257.50 | 0.15 | 0.00 | 0.28 | 0.00 | - | 2 | 2 | 55.18% |
| AXP240426C00260000 | 2024-04-22 2:03PM EDT | 260.00 | 0.20 | 0.00 | 0.32 | 0.00 | - | 1 | 7 | 62.50% |
| AXP240426C00265000 | 2024-04-18 1:03PM EDT | 265.00 | 0.05 | 0.00 | 0.48 | -0.05 | -50.00% | 8 | 12 | 79.39% |
| AXP240426C00270000 | 2024-04-24 1:20PM EDT | 270.00 | 0.01 | 0.00 | 0.52 | -0.02 | -66.67% | 3 | 34 | 92.19% |
| AXP240426C00280000 | 2024-04-11 2:11PM EDT | 280.00 | 0.63 | 0.00 | 1.26 | 0.00 | - | - | 1 | 134.96% |
| AXP240426C00290000 | 2024-04-11 2:11PM EDT | 290.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | - | 1 | 126.17% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240426P00115000 | 2024-03-13 12:26PM EDT | 115.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | - | 3 | 403.91% |
| AXP240426P00145000 | 2024-04-15 9:30AM EDT | 145.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 335.55% |
| AXP240426P00170000 | 2024-04-17 3:31PM EDT | 170.00 | 0.07 | 0.00 | 0.46 | 0.00 | - | 1 | 6 | 222.27% |
| AXP240426P00172500 | 2024-04-19 2:14PM EDT | 172.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 18 | 150.00% |
| AXP240426P00175000 | 2024-04-24 1:01PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 47 | 148.44% |
| AXP240426P00177500 | 2024-04-22 9:33AM EDT | 177.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 27 | 150.00% |
| AXP240426P00180000 | 2024-04-18 3:58PM EDT | 180.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 7 | 26 | 171.48% |
| AXP240426P00185000 | 2024-04-19 9:57AM EDT | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 38 | 123.44% |
| AXP240426P00187500 | 2024-04-18 3:59PM EDT | 187.50 | 0.15 | 0.00 | 0.26 | 0.00 | - | - | 3 | 151.95% |
| AXP240426P00190000 | 2024-04-23 11:02AM EDT | 190.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 115 | 157.23% |
| AXP240426P00192500 | 2024-04-19 11:06AM EDT | 192.50 | 0.04 | 0.00 | 0.34 | 0.00 | - | 39 | 32 | 143.16% |
| AXP240426P00195000 | 2024-04-23 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 355 | 90.63% |
| AXP240426P00197500 | 2024-04-23 10:57AM EDT | 197.50 | 0.01 | 0.00 | 0.44 | 0.00 | - | 1 | 145 | 133.79% |
| AXP240426P00200000 | 2024-04-24 3:30PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 421 | 81.25% |
| AXP240426P00202500 | 2024-04-19 2:37PM EDT | 202.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 368 | 308 | 95.70% |
| AXP240426P00205000 | 2024-04-24 2:49PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 884 | 70.31% |
| AXP240426P00207500 | 2024-04-23 3:40PM EDT | 207.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 383 | 94.73% |
| AXP240426P00210000 | 2024-04-24 9:33AM EDT | 210.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 2 | 705 | 78.13% |
| AXP240426P00212500 | 2024-04-23 10:59AM EDT | 212.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 412 | 111.38% |
| AXP240426P00215000 | 2024-04-24 3:18PM EDT | 215.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 8 | 811 | 55.47% |
| AXP240426P00217500 | 2024-04-24 3:24PM EDT | 217.50 | 0.01 | 0.00 | 1.27 | -0.10 | -90.91% | 7 | 308 | 94.14% |
| AXP240426P00220000 | 2024-04-24 3:42PM EDT | 220.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 28 | 878 | 48.83% |
| AXP240426P00222500 | 2024-04-24 1:19PM EDT | 222.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 362 | 44.73% |
| AXP240426P00225000 | 2024-04-24 3:15PM EDT | 225.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 30 | 1,221 | 38.67% |
| AXP240426P00227500 | 2024-04-24 2:47PM EDT | 227.50 | 0.04 | 0.04 | 0.08 | -0.03 | -42.86% | 48 | 404 | 36.52% |
| AXP240426P00230000 | 2024-04-24 3:33PM EDT | 230.00 | 0.07 | 0.06 | 0.09 | -0.08 | -53.33% | 1,093 | 1,356 | 30.37% |
| AXP240426P00232500 | 2024-04-24 3:56PM EDT | 232.50 | 0.16 | 0.12 | 0.16 | -0.16 | -50.00% | 111 | 399 | 26.56% |
| AXP240426P00235000 | 2024-04-24 3:45PM EDT | 235.00 | 0.31 | 0.28 | 0.36 | -0.38 | -55.07% | 681 | 687 | 23.88% |
| AXP240426P00237500 | 2024-04-24 3:59PM EDT | 237.50 | 0.86 | 0.81 | 0.90 | -0.50 | -36.76% | 534 | 476 | 22.46% |
| AXP240426P00240000 | 2024-04-24 3:51PM EDT | 240.00 | 1.76 | 1.89 | 2.02 | -0.74 | -29.60% | 587 | 170 | 21.78% |
| AXP240426P00245000 | 2024-04-23 12:18PM EDT | 245.00 | 7.35 | 5.20 | 7.00 | 0.00 | - | 2 | 1 | 45.46% |
| AXP240426P00260000 | 2024-04-18 11:30AM EDT | 260.00 | 39.35 | 19.30 | 23.00 | 0.00 | - | - | 0 | 69.04% |
© 2024 Yahoo. All rights reserved.