Canada Markets close in 53 mins

American Express Company (AXP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
174.50-3.53 (-1.98%)
As of 3:07PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP220121C000400002021-05-06 11:26AM EDT40.00114.66123.30126.850.00-4180.00%
AXP220121C000450002020-11-09 10:44AM EDT45.0070.4074.4575.950.00-110.00%
AXP220121C000500002021-04-23 10:12AM EDT50.0093.50104.70109.500.00-2290.00%
AXP220121C000550002021-04-14 3:57PM EDT55.0092.90101.35104.500.00-3130.00%
AXP220121C000600002021-03-30 3:04PM EDT60.0084.2094.1595.700.00-10000.00%
AXP220121C000650002021-03-01 11:26AM EDT65.0074.2874.9078.800.00-1250.00%
AXP220121C000700002021-06-09 3:03PM EDT70.0094.6797.7598.450.00-32780.00%
AXP220121C000750002021-06-23 10:58AM EDT75.0092.8092.4092.95+1.07+1.17%14410.00%
AXP220121C000800002020-11-10 2:34PM EDT80.0039.030.000.000.00-500.00%
AXP220121C000850002020-11-10 2:08PM EDT85.0035.650.000.000.00-200.00%
AXP220121C000900002021-06-17 1:33PM EDT90.0070.1877.4078.050.00-14930.00%
AXP220121C000950002021-06-11 2:54PM EDT95.0069.1272.5073.100.00-21,2750.00%
AXP220121C001000002021-06-24 11:41AM EDT100.0068.1467.6568.40+3.14+4.83%11,7910.00%
AXP220121C001050002021-06-10 12:08PM EDT105.0058.7062.8563.650.00-19210.00%
AXP220121C001100002021-06-22 2:33PM EDT110.0055.5157.9058.550.00-16360.00%
AXP220121C001150002020-11-09 2:13PM EDT115.0017.000.000.000.00-9000.00%
AXP220121C001200002021-06-18 9:40AM EDT120.0040.7548.8049.600.00-26490.00%
AXP220121C001250002021-06-18 11:09AM EDT125.0042.3043.8044.350.00-12,2400.00%
AXP220121C001300002021-06-24 10:24AM EDT130.0039.2239.4039.95+2.37+6.43%27770.00%
AXP220121C001350002021-06-24 11:21AM EDT135.0035.5535.3035.95+8.45+31.18%119450.00%
AXP220121C001400002020-11-09 4:48PM EDT140.007.310.000.000.00-400.00%
AXP220121C001450002021-06-21 2:56PM EDT145.0025.1027.0527.650.00-49570.00%
AXP220121C001500002021-06-24 11:09AM EDT150.0023.7523.4524.05+1.15+5.09%11,8180.00%
AXP220121C001550002021-06-21 3:14PM EDT155.0018.3519.9520.500.00-1372520.89%
AXP220121C001600002021-06-24 10:54AM EDT160.0016.7016.7017.15+0.20+1.21%180024.29%
AXP220121C001650002020-11-10 4:20PM EDT165.002.950.000.000.00-7900.00%
AXP220121C001700002021-06-23 1:09PM EDT170.0011.3011.5011.900.00-11,36728.44%
AXP220121C001750002021-06-24 11:21AM EDT175.009.559.459.80+0.75+8.52%1042829.71%
AXP220121C001800002021-06-24 10:42AM EDT180.007.657.607.80+0.30+4.08%91,00330.08%
AXP220121C001850002020-11-09 10:37AM EDT185.001.490.000.000.00-103.13%
AXP220121C001900002021-06-24 10:45AM EDT190.004.914.905.10+0.13+2.72%213631.73%
AXP220121C001950002021-06-21 3:44PM EDT195.003.953.803.95+0.32+8.82%420931.87%
AXP220121C002000002021-06-23 1:34PM EDT200.002.973.003.150.00-421,30432.50%
AXP220121C002100002021-06-24 9:32AM EDT210.001.861.861.96+0.01+0.54%168633.44%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AXP220121P000400002021-06-14 2:46PM EDT40.000.030.000.120.00-2402115.23%
AXP220121P000450002021-05-07 3:33PM EDT45.000.040.000.200.00-20112.50%
AXP220121P000500002021-06-01 9:35AM EDT50.000.070.050.110.00-2704101.56%
AXP220121P000550002021-06-03 12:29PM EDT55.000.170.030.240.00-1329100.00%
AXP220121P000600002021-05-13 12:13PM EDT60.000.250.050.300.00-301,00996.00%
AXP220121P000650002020-11-10 4:58PM EDT65.001.740.000.000.00-183050.00%
AXP220121P000700002021-05-26 2:37PM EDT70.000.270.150.360.00-72,52687.30%
AXP220121P000750002021-06-15 12:16PM EDT75.000.280.200.380.00-12,64382.72%
AXP220121P000800002021-06-15 3:50PM EDT80.000.320.260.420.00-113,70378.81%
AXP220121P000850002021-06-17 1:31PM EDT85.000.550.370.540.00-394,98776.71%
AXP220121P000900002021-06-18 1:45PM EDT90.000.740.410.610.00-34,03472.61%
AXP220121P000950002021-06-22 12:29PM EDT95.000.740.490.730.00-24,68069.51%
AXP220121P001000002021-06-15 3:51PM EDT100.000.740.620.870.00-1004,94966.82%
AXP220121P001050002021-06-23 9:30AM EDT105.000.950.801.040.00-12,11664.43%
AXP220121P001100002020-11-10 2:38PM EDT110.0013.070.000.000.00-32025.00%
AXP220121P001150002021-06-07 10:55AM EDT115.001.511.241.480.00-71,89459.60%
AXP220121P001200002021-06-23 10:19AM EDT120.001.881.571.780.00-71,62357.54%
AXP220121P001250002021-06-21 2:41PM EDT125.002.441.992.190.00-31,52955.81%
AXP220121P001300002020-10-30 1:48PM EDT130.0043.450.000.000.00-1012.50%
AXP220121P001350002021-06-24 10:44AM EDT135.003.203.103.30-0.60-15.79%367652.52%
AXP220121P001400002021-06-23 11:31AM EDT140.004.353.954.100.00-1059751.42%
AXP220121P001450002021-06-18 3:57PM EDT145.007.704.905.150.00-1245350.42%
AXP220121P001500002021-06-24 11:01AM EDT150.006.326.206.45-0.39-5.81%353750.40%
AXP220121P001550002021-06-24 11:01AM EDT155.007.857.808.05-0.90-10.29%324450.15%
AXP220121P001600002021-06-22 12:39PM EDT160.009.759.559.90-1.56-13.79%273749.94%
AXP220121P001650002021-06-21 2:20PM EDT165.0013.6011.8512.150.00-18250.23%
AXP220121P001700002021-06-21 2:45PM EDT170.0015.4514.2014.550.00-112150.21%
AXP220121P001750002021-06-17 12:11PM EDT175.0021.3517.2517.600.00-21850.89%
AXP220121P001800002020-11-05 2:29PM EDT180.0082.500.000.000.00-200.00%
AXP220121P001850002021-06-17 12:11PM EDT185.0028.6523.7024.100.00-22552.36%
AXP220121P001900002021-06-17 12:11PM EDT190.0032.8027.3027.800.00-14053.44%
AXP220121P001950002021-04-21 3:34PM EDT195.0050.3541.0542.500.00-52685.77%
AXP220121P002000002021-06-18 9:33AM EDT200.0043.0035.2035.950.00-11656.34%