Canada markets closed

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
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP210806C001400002021-07-23 1:30PM EDT140.0034.100.000.000.00-100.00%
AXP210806C001460002021-07-09 11:57AM EDT146.0026.050.000.000.00-100.00%
AXP210806C001480002021-07-30 11:04AM EDT148.0023.010.000.000.00-100.00%
AXP210806C001500002021-07-19 12:21PM EDT150.0014.800.000.000.00--00.00%
AXP210806C001550002021-07-30 9:56AM EDT155.0017.710.000.000.00-400.00%
AXP210806C001575002021-07-23 3:32PM EDT157.5016.420.000.000.00-500.00%
AXP210806C001600002021-07-29 11:38AM EDT160.0013.130.000.000.00-300.00%
AXP210806C001625002021-07-30 9:50AM EDT162.5010.210.000.000.00-500.00%
AXP210806C001650002021-07-29 3:00PM EDT165.007.400.000.000.00-800.00%
AXP210806C001675002021-07-30 3:53PM EDT167.504.100.000.000.00-700.00%
AXP210806C001700002021-07-30 3:37PM EDT170.002.450.000.000.00-7400.00%
AXP210806C001725002021-07-30 3:46PM EDT172.501.250.000.000.00-27403.13%
AXP210806C001750002021-07-30 3:59PM EDT175.000.570.000.000.00-26906.25%
AXP210806C001775002021-07-30 3:57PM EDT177.500.230.000.000.00-6306.25%
AXP210806C001800002021-07-30 2:32PM EDT180.000.110.000.000.00-150012.50%
AXP210806C001825002021-07-30 3:55PM EDT182.500.070.000.000.00-7012.50%
AXP210806C001850002021-07-29 11:31AM EDT185.000.070.000.000.00-1012.50%
AXP210806C001875002021-07-27 10:33AM EDT187.500.180.000.000.00-9025.00%
AXP210806C001900002021-07-28 3:28PM EDT190.000.120.000.000.00-1025.00%
AXP210806C001925002021-06-28 11:01AM EDT192.500.260.000.120.00-9953.91%
AXP210806C001950002021-07-30 1:10PM EDT195.000.040.000.000.00-3025.00%
AXP210806C002000002021-07-23 2:55PM EDT200.000.150.000.000.00-9025.00%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP210806P001000002021-07-26 9:43AM EDT100.000.010.000.000.00-13050.00%
AXP210806P001150002021-07-23 12:48PM EDT115.000.050.000.000.00-1050.00%
AXP210806P001200002021-07-26 10:08AM EDT120.000.020.000.000.00--050.00%
AXP210806P001250002021-07-30 10:04AM EDT125.000.010.000.000.00-16050.00%
AXP210806P001300002021-07-26 3:17PM EDT130.000.040.000.000.00-4050.00%
AXP210806P001350002021-07-23 9:57AM EDT135.000.010.000.000.00-2050.00%
AXP210806P001400002021-07-30 1:57PM EDT140.000.030.000.000.00-1050.00%
AXP210806P001450002021-07-28 10:03AM EDT145.000.110.000.000.00-15025.00%
AXP210806P001460002021-07-23 10:15AM EDT146.000.310.000.000.00-2025.00%
AXP210806P001470002021-07-30 11:15AM EDT147.000.060.000.000.00-3025.00%
AXP210806P001480002021-07-20 2:05PM EDT148.000.390.000.000.00-5025.00%
AXP210806P001490002021-07-19 1:48PM EDT149.001.290.000.000.00-2025.00%
AXP210806P001500002021-07-29 11:07AM EDT150.000.070.000.000.00-1025.00%
AXP210806P001525002021-07-30 9:34AM EDT152.500.090.000.000.00-10025.00%
AXP210806P001550002021-07-30 9:33AM EDT155.000.100.000.000.00-5025.00%
AXP210806P001575002021-07-30 3:58PM EDT157.500.140.000.000.00-8012.50%
AXP210806P001600002021-07-30 3:56PM EDT160.000.230.000.000.00-208012.50%
AXP210806P001625002021-07-30 3:39PM EDT162.500.340.000.000.00-213012.50%
AXP210806P001650002021-07-30 3:57PM EDT165.000.580.000.000.00-91606.25%
AXP210806P001675002021-07-30 3:50PM EDT167.501.010.000.000.00-46103.13%
AXP210806P001700002021-07-30 3:35PM EDT170.001.900.000.000.00-30700.78%
AXP210806P001725002021-07-30 3:30PM EDT172.503.290.000.000.00-23800.00%
AXP210806P001750002021-07-30 3:40PM EDT175.004.970.000.000.00-7200.00%
AXP210806P001775002021-07-30 12:25PM EDT177.507.450.000.000.00-4800.00%
AXP210806P001800002021-07-30 12:04PM EDT180.009.750.000.000.00-100.00%
AXP210806P001825002021-07-20 12:23PM EDT182.5013.950.000.000.00-1000.00%
AXP210806P001850002021-07-23 11:12AM EDT185.009.050.000.000.00-500.00%