American Express Company (AXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
170.53-1.42 (-0.83%)
At close: 4:03PM EDT
CallsforAugust 6, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP210806C00140000 | 2021-07-23 1:30PM EDT | 140.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP210806C00146000 | 2021-07-09 11:57AM EDT | 146.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP210806C00148000 | 2021-07-30 11:04AM EDT | 148.00 | 23.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP210806C00150000 | 2021-07-19 12:21PM EDT | 150.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP210806C00155000 | 2021-07-30 9:56AM EDT | 155.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP210806C00157500 | 2021-07-23 3:32PM EDT | 157.50 | 16.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP210806C00160000 | 2021-07-29 11:38AM EDT | 160.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP210806C00162500 | 2021-07-30 9:50AM EDT | 162.50 | 10.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP210806C00165000 | 2021-07-29 3:00PM EDT | 165.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AXP210806C00167500 | 2021-07-30 3:53PM EDT | 167.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AXP210806C00170000 | 2021-07-30 3:37PM EDT | 170.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AXP210806C00172500 | 2021-07-30 3:46PM EDT | 172.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 3.13% |
| AXP210806C00175000 | 2021-07-30 3:59PM EDT | 175.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| AXP210806C00177500 | 2021-07-30 3:57PM EDT | 177.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| AXP210806C00180000 | 2021-07-30 2:32PM EDT | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| AXP210806C00182500 | 2021-07-30 3:55PM EDT | 182.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AXP210806C00185000 | 2021-07-29 11:31AM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP210806C00187500 | 2021-07-27 10:33AM EDT | 187.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AXP210806C00190000 | 2021-07-28 3:28PM EDT | 190.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP210806C00192500 | 2021-06-28 11:01AM EDT | 192.50 | 0.26 | 0.00 | 0.12 | 0.00 | - | 9 | 9 | 53.91% |
| AXP210806C00195000 | 2021-07-30 1:10PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AXP210806C00200000 | 2021-07-23 2:55PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
PutsforAugust 6, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP210806P00100000 | 2021-07-26 9:43AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AXP210806P00115000 | 2021-07-23 12:48PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP210806P00120000 | 2021-07-26 10:08AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AXP210806P00125000 | 2021-07-30 10:04AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AXP210806P00130000 | 2021-07-26 3:17PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AXP210806P00135000 | 2021-07-23 9:57AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AXP210806P00140000 | 2021-07-30 1:57PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP210806P00145000 | 2021-07-28 10:03AM EDT | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AXP210806P00146000 | 2021-07-23 10:15AM EDT | 146.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP210806P00147000 | 2021-07-30 11:15AM EDT | 147.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AXP210806P00148000 | 2021-07-20 2:05PM EDT | 148.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AXP210806P00149000 | 2021-07-19 1:48PM EDT | 149.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AXP210806P00150000 | 2021-07-29 11:07AM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP210806P00152500 | 2021-07-30 9:34AM EDT | 152.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AXP210806P00155000 | 2021-07-30 9:33AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AXP210806P00157500 | 2021-07-30 3:58PM EDT | 157.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AXP210806P00160000 | 2021-07-30 3:56PM EDT | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| AXP210806P00162500 | 2021-07-30 3:39PM EDT | 162.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| AXP210806P00165000 | 2021-07-30 3:57PM EDT | 165.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 916 | 0 | 6.25% |
| AXP210806P00167500 | 2021-07-30 3:50PM EDT | 167.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 3.13% |
| AXP210806P00170000 | 2021-07-30 3:35PM EDT | 170.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.78% |
| AXP210806P00172500 | 2021-07-30 3:30PM EDT | 172.50 | 3.29 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| AXP210806P00175000 | 2021-07-30 3:40PM EDT | 175.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AXP210806P00177500 | 2021-07-30 12:25PM EDT | 177.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AXP210806P00180000 | 2021-07-30 12:04PM EDT | 180.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP210806P00182500 | 2021-07-20 12:23PM EDT | 182.50 | 13.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP210806P00185000 | 2021-07-23 11:12AM EDT | 185.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
