American Express Company (AXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP220715C00100000 | 2022-01-04 12:59PM EDT | 100.00 | 74.13 | 71.85 | 73.65 | 0.00 | - | 1 | 61 | 411.74% |
| AXP220715C00110000 | 2021-12-07 3:38PM EDT | 110.00 | 59.69 | 62.10 | 64.15 | 0.00 | - | 1 | 1 | 361.18% |
| AXP220715C00120000 | 2021-12-29 4:35PM EDT | 120.00 | 46.85 | 53.10 | 54.45 | 0.00 | - | - | 1 | 317.30% |
| AXP220715C00125000 | 2021-12-13 1:04AM EDT | 125.00 | 48.76 | 48.50 | 49.45 | 0.00 | - | - | 1 | 295.34% |
| AXP220715C00130000 | 2022-01-05 1:17PM EDT | 130.00 | 47.91 | 44.25 | 45.55 | +1.66 | +3.59% | 1 | 7 | 279.87% |
| AXP220715C00135000 | 2022-01-04 12:57PM EDT | 135.00 | 41.87 | 39.40 | 40.75 | 0.00 | - | 2 | 5 | 258.55% |
| AXP220715C00145000 | 2022-01-05 12:28PM EDT | 145.00 | 34.68 | 30.80 | 32.65 | +6.35 | +22.41% | 1 | 6 | 226.34% |
| AXP220715C00150000 | 2022-01-05 1:35PM EDT | 150.00 | 30.62 | 27.50 | 28.85 | +1.97 | +6.88% | 6 | 8 | 214.50% |
| AXP220715C00155000 | 2022-01-04 10:48AM EDT | 155.00 | 24.47 | 24.00 | 25.00 | 0.00 | - | 1 | 28 | 201.23% |
| AXP220715C00160000 | 2022-01-05 11:39AM EDT | 160.00 | 23.20 | 20.75 | 23.20 | +1.67 | +7.76% | 10 | 106 | 195.54% |
| AXP220715C00165000 | 2022-01-05 2:04PM EDT | 165.00 | 19.80 | 17.55 | 18.35 | +5.42 | +37.69% | 141 | 104 | 178.27% |
| AXP220715C00170000 | 2022-01-05 11:43AM EDT | 170.00 | 17.00 | 14.80 | 17.15 | +4.24 | +33.23% | 55 | 15 | 174.74% |
| AXP220715C00175000 | 2022-01-05 11:36AM EDT | 175.00 | 14.40 | 12.45 | 13.15 | +0.60 | +4.35% | 1 | 48 | 161.39% |
| AXP220715C00180000 | 2022-01-05 12:19PM EDT | 180.00 | 12.05 | 10.35 | 10.75 | +3.58 | +42.27% | 6 | 57 | 153.50% |
| AXP220715C00185000 | 2022-01-05 11:00AM EDT | 185.00 | 10.00 | 8.40 | 9.10 | +0.80 | +8.70% | 2 | 33 | 147.73% |
| AXP220715C00190000 | 2022-01-05 11:22AM EDT | 190.00 | 8.30 | 6.90 | 7.30 | +0.70 | +9.21% | 34 | 44 | 141.77% |
| AXP220715C00195000 | 2022-01-05 11:07AM EDT | 195.00 | 6.49 | 5.50 | 6.10 | +0.32 | +5.19% | 18 | 71 | 137.39% |
| AXP220715C00200000 | 2022-01-05 10:48AM EDT | 200.00 | 5.29 | 4.35 | 4.75 | +0.19 | +3.73% | 1 | 81 | 131.96% |
| AXP220715C00210000 | 2021-12-08 10:52AM EDT | 210.00 | 4.45 | 2.48 | 3.05 | 0.00 | - | 10 | 9 | 123.66% |
| AXP220715C00230000 | 2022-01-05 10:48AM EDT | 230.00 | 1.29 | 0.75 | 2.14 | +0.66 | +104.76% | 1 | 22 | 123.00% |
| AXP220715C00250000 | 2021-12-07 4:46PM EDT | 250.00 | 0.90 | 0.14 | 0.72 | 0.00 | - | 50 | 75 | 111.82% |
| AXP220715C00270000 | 2021-12-13 10:37AM EDT | 270.00 | 0.20 | 0.00 | 2.27 | 0.00 | - | 1 | 3 | 146.73% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP220715P00085000 | 2021-12-20 3:49PM EDT | 85.00 | 1.35 | 0.12 | 1.41 | 0.00 | - | - | 10 | 137.60% |
| AXP220715P00090000 | 2021-12-03 4:50PM EDT | 90.00 | 2.00 | 0.62 | 1.37 | 0.00 | - | 1 | 1 | 132.42% |
| AXP220715P00095000 | 2022-01-03 12:35PM EDT | 95.00 | 1.05 | 0.42 | 1.68 | 0.00 | - | 4 | 5 | 121.48% |
| AXP220715P00100000 | 2021-12-21 3:47PM EDT | 100.00 | 1.84 | 0.92 | 1.85 | 0.00 | - | 1 | 17 | 117.29% |
| AXP220715P00105000 | 2021-12-23 11:18AM EDT | 105.00 | 1.95 | 0.98 | 2.26 | 0.00 | - | 2 | 5 | 109.77% |
| AXP220715P00110000 | 2022-01-03 4:17PM EDT | 110.00 | 1.74 | 1.30 | 1.90 | 0.00 | - | 1 | 10 | 97.41% |
| AXP220715P00115000 | 2021-12-30 2:13PM EDT | 115.00 | 2.40 | 1.77 | 2.21 | 0.00 | - | 1 | 26 | 91.72% |
| AXP220715P00120000 | 2022-01-03 4:17PM EDT | 120.00 | 2.41 | 1.78 | 2.40 | 0.00 | - | 1 | 92 | 81.15% |
| AXP220715P00125000 | 2021-12-03 4:09PM EDT | 125.00 | 6.95 | 3.15 | 3.40 | 0.00 | - | 1 | 2 | 82.62% |
| AXP220715P00130000 | 2022-01-05 1:36PM EDT | 130.00 | 2.86 | 3.05 | 3.30 | -0.84 | -22.70% | 7 | 185 | 68.64% |
| AXP220715P00135000 | 2021-12-28 10:58AM EDT | 135.00 | 4.95 | 3.70 | 3.90 | 0.00 | - | 1 | 8 | 61.02% |
| AXP220715P00140000 | 2022-01-03 10:51AM EDT | 140.00 | 5.55 | 4.50 | 4.70 | 0.00 | - | 3 | 36 | 53.10% |
| AXP220715P00145000 | 2022-01-05 1:47PM EDT | 145.00 | 5.00 | 5.40 | 5.70 | -2.28 | -31.32% | 2 | 55 | 44.95% |
| AXP220715P00150000 | 2022-01-04 4:42PM EDT | 150.00 | 6.32 | 6.50 | 6.80 | 0.00 | - | 1 | 53 | 32.63% |
| AXP220715P00155000 | 2022-01-05 4:51PM EDT | 155.00 | 8.20 | 7.95 | 8.25 | -9.00 | -52.33% | 5 | 131 | 0.00% |
| AXP220715P00160000 | 2021-12-16 10:36AM EDT | 160.00 | 13.80 | 8.45 | 9.90 | 0.00 | - | 10 | 47 | 0.00% |
| AXP220715P00165000 | 2022-01-04 4:42PM EDT | 165.00 | 10.95 | 9.90 | 12.30 | 0.00 | - | 3 | 2 | 0.00% |
| AXP220715P00170000 | 2022-01-04 1:43PM EDT | 170.00 | 13.30 | 12.15 | 14.50 | 0.00 | - | 9 | 9 | 0.00% |
| AXP220715P00175000 | 2021-12-17 3:04PM EDT | 175.00 | 24.01 | 16.05 | 16.80 | 0.00 | - | 3 | 7 | 0.00% |
| AXP220715P00180000 | 2021-12-17 11:31AM EDT | 180.00 | 29.05 | 18.95 | 19.55 | 0.00 | - | 1 | 2 | 0.00% |
| AXP220715P00185000 | 2021-12-17 11:33AM EDT | 185.00 | 32.30 | 22.10 | 22.90 | 0.00 | - | 1 | 2 | 0.00% |
| AXP220715P00190000 | 2022-01-04 3:16PM EDT | 190.00 | 24.80 | 24.95 | 26.10 | 0.00 | - | 1 | 23 | 0.00% |
| AXP220715P00195000 | 2021-12-09 3:07PM EDT | 195.00 | 33.45 | 29.15 | 29.70 | 0.00 | - | 1 | 8 | 0.00% |
| AXP220715P00200000 | 2021-12-09 4:41PM EDT | 200.00 | 37.10 | 32.95 | 33.80 | 0.00 | - | 7 | 15 | 0.00% |
| AXP220715P00210000 | 2021-12-09 3:07PM EDT | 210.00 | 45.40 | 41.15 | 41.90 | 0.00 | - | 4 | 7 | 0.00% |
| AXP220715P00220000 | 2021-12-13 1:04AM EDT | 220.00 | 54.15 | 50.10 | 50.75 | 0.00 | - | 2 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
