Canada Markets closed

American Express Company (AXP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
146.15+4.50 (+3.18%)
At close: 04:03PM EDT
146.29 +0.14 (+0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP220715C001000002022-01-04 12:59PM EDT100.0074.1371.8573.650.00-161411.74%
AXP220715C001100002021-12-07 3:38PM EDT110.0059.6962.1064.150.00-11361.18%
AXP220715C001200002021-12-29 4:35PM EDT120.0046.8553.1054.450.00--1317.30%
AXP220715C001250002021-12-13 1:04AM EDT125.0048.7648.5049.450.00--1295.34%
AXP220715C001300002022-01-05 1:17PM EDT130.0047.9144.2545.55+1.66+3.59%17279.87%
AXP220715C001350002022-01-04 12:57PM EDT135.0041.8739.4040.750.00-25258.55%
AXP220715C001450002022-01-05 12:28PM EDT145.0034.6830.8032.65+6.35+22.41%16226.34%
AXP220715C001500002022-01-05 1:35PM EDT150.0030.6227.5028.85+1.97+6.88%68214.50%
AXP220715C001550002022-01-04 10:48AM EDT155.0024.4724.0025.000.00-128201.23%
AXP220715C001600002022-01-05 11:39AM EDT160.0023.2020.7523.20+1.67+7.76%10106195.54%
AXP220715C001650002022-01-05 2:04PM EDT165.0019.8017.5518.35+5.42+37.69%141104178.27%
AXP220715C001700002022-01-05 11:43AM EDT170.0017.0014.8017.15+4.24+33.23%5515174.74%
AXP220715C001750002022-01-05 11:36AM EDT175.0014.4012.4513.15+0.60+4.35%148161.39%
AXP220715C001800002022-01-05 12:19PM EDT180.0012.0510.3510.75+3.58+42.27%657153.50%
AXP220715C001850002022-01-05 11:00AM EDT185.0010.008.409.10+0.80+8.70%233147.73%
AXP220715C001900002022-01-05 11:22AM EDT190.008.306.907.30+0.70+9.21%3444141.77%
AXP220715C001950002022-01-05 11:07AM EDT195.006.495.506.10+0.32+5.19%1871137.39%
AXP220715C002000002022-01-05 10:48AM EDT200.005.294.354.75+0.19+3.73%181131.96%
AXP220715C002100002021-12-08 10:52AM EDT210.004.452.483.050.00-109123.66%
AXP220715C002300002022-01-05 10:48AM EDT230.001.290.752.14+0.66+104.76%122123.00%
AXP220715C002500002021-12-07 4:46PM EDT250.000.900.140.720.00-5075111.82%
AXP220715C002700002021-12-13 10:37AM EDT270.000.200.002.270.00-13146.73%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP220715P000850002021-12-20 3:49PM EDT85.001.350.121.410.00--10137.60%
AXP220715P000900002021-12-03 4:50PM EDT90.002.000.621.370.00-11132.42%
AXP220715P000950002022-01-03 12:35PM EDT95.001.050.421.680.00-45121.48%
AXP220715P001000002021-12-21 3:47PM EDT100.001.840.921.850.00-117117.29%
AXP220715P001050002021-12-23 11:18AM EDT105.001.950.982.260.00-25109.77%
AXP220715P001100002022-01-03 4:17PM EDT110.001.741.301.900.00-11097.41%
AXP220715P001150002021-12-30 2:13PM EDT115.002.401.772.210.00-12691.72%
AXP220715P001200002022-01-03 4:17PM EDT120.002.411.782.400.00-19281.15%
AXP220715P001250002021-12-03 4:09PM EDT125.006.953.153.400.00-1282.62%
AXP220715P001300002022-01-05 1:36PM EDT130.002.863.053.30-0.84-22.70%718568.64%
AXP220715P001350002021-12-28 10:58AM EDT135.004.953.703.900.00-1861.02%
AXP220715P001400002022-01-03 10:51AM EDT140.005.554.504.700.00-33653.10%
AXP220715P001450002022-01-05 1:47PM EDT145.005.005.405.70-2.28-31.32%25544.95%
AXP220715P001500002022-01-04 4:42PM EDT150.006.326.506.800.00-15332.63%
AXP220715P001550002022-01-05 4:51PM EDT155.008.207.958.25-9.00-52.33%51310.00%
AXP220715P001600002021-12-16 10:36AM EDT160.0013.808.459.900.00-10470.00%
AXP220715P001650002022-01-04 4:42PM EDT165.0010.959.9012.300.00-320.00%
AXP220715P001700002022-01-04 1:43PM EDT170.0013.3012.1514.500.00-990.00%
AXP220715P001750002021-12-17 3:04PM EDT175.0024.0116.0516.800.00-370.00%
AXP220715P001800002021-12-17 11:31AM EDT180.0029.0518.9519.550.00-120.00%
AXP220715P001850002021-12-17 11:33AM EDT185.0032.3022.1022.900.00-120.00%
AXP220715P001900002022-01-04 3:16PM EDT190.0024.8024.9526.100.00-1230.00%
AXP220715P001950002021-12-09 3:07PM EDT195.0033.4529.1529.700.00-180.00%
AXP220715P002000002021-12-09 4:41PM EDT200.0037.1032.9533.800.00-7150.00%
AXP220715P002100002021-12-09 3:07PM EDT210.0045.4041.1541.900.00-470.00%
AXP220715P002200002021-12-13 1:04AM EDT220.0054.1550.1050.750.00-230.00%