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.
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP220121C00040000 | 2021-05-06 11:26AM EDT | 40.00 | 114.66 | 123.30 | 126.85 | 0.00 | - | 4 | 18 | 0.00% |
| AXP220121C00045000 | 2020-11-09 10:44AM EDT | 45.00 | 70.40 | 74.45 | 75.95 | 0.00 | - | 1 | 1 | 0.00% |
| AXP220121C00050000 | 2021-04-23 10:12AM EDT | 50.00 | 93.50 | 104.70 | 109.50 | 0.00 | - | 2 | 29 | 0.00% |
| AXP220121C00055000 | 2021-04-14 3:57PM EDT | 55.00 | 92.90 | 101.35 | 104.50 | 0.00 | - | 3 | 13 | 0.00% |
| AXP220121C00060000 | 2021-03-30 3:04PM EDT | 60.00 | 84.20 | 94.15 | 95.70 | 0.00 | - | 100 | 0 | 0.00% |
| AXP220121C00065000 | 2021-03-01 11:26AM EDT | 65.00 | 74.28 | 74.90 | 78.80 | 0.00 | - | 1 | 25 | 0.00% |
| AXP220121C00070000 | 2021-06-09 3:03PM EDT | 70.00 | 94.67 | 97.75 | 98.45 | 0.00 | - | 3 | 278 | 0.00% |
| AXP220121C00075000 | 2021-06-23 10:58AM EDT | 75.00 | 92.80 | 92.40 | 92.95 | +1.07 | +1.17% | 1 | 441 | 0.00% |
| AXP220121C00080000 | 2020-11-10 2:34PM EDT | 80.00 | 39.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP220121C00085000 | 2020-11-10 2:08PM EDT | 85.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP220121C00090000 | 2021-06-17 1:33PM EDT | 90.00 | 70.18 | 77.40 | 78.05 | 0.00 | - | 1 | 493 | 0.00% |
| AXP220121C00095000 | 2021-06-11 2:54PM EDT | 95.00 | 69.12 | 72.50 | 73.10 | 0.00 | - | 2 | 1,275 | 0.00% |
| AXP220121C00100000 | 2021-06-24 11:41AM EDT | 100.00 | 68.14 | 67.65 | 68.40 | +3.14 | +4.83% | 1 | 1,791 | 0.00% |
| AXP220121C00105000 | 2021-06-10 12:08PM EDT | 105.00 | 58.70 | 62.85 | 63.65 | 0.00 | - | 1 | 921 | 0.00% |
| AXP220121C00110000 | 2021-06-22 2:33PM EDT | 110.00 | 55.51 | 57.90 | 58.55 | 0.00 | - | 1 | 636 | 0.00% |
| AXP220121C00115000 | 2020-11-09 2:13PM EDT | 115.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| AXP220121C00120000 | 2021-06-18 9:40AM EDT | 120.00 | 40.75 | 48.80 | 49.60 | 0.00 | - | 2 | 649 | 0.00% |
| AXP220121C00125000 | 2021-06-18 11:09AM EDT | 125.00 | 42.30 | 43.80 | 44.35 | 0.00 | - | 1 | 2,240 | 0.00% |
| AXP220121C00130000 | 2021-06-24 10:24AM EDT | 130.00 | 39.22 | 39.40 | 39.95 | +2.37 | +6.43% | 2 | 777 | 0.00% |
| AXP220121C00135000 | 2021-06-24 11:21AM EDT | 135.00 | 35.55 | 35.30 | 35.95 | +8.45 | +31.18% | 11 | 945 | 0.00% |
| AXP220121C00140000 | 2020-11-09 4:48PM EDT | 140.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP220121C00145000 | 2021-06-21 2:56PM EDT | 145.00 | 25.10 | 27.05 | 27.65 | 0.00 | - | 4 | 957 | 0.00% |
| AXP220121C00150000 | 2021-06-24 11:09AM EDT | 150.00 | 23.75 | 23.45 | 24.05 | +1.15 | +5.09% | 1 | 1,818 | 0.00% |
| AXP220121C00155000 | 2021-06-21 3:14PM EDT | 155.00 | 18.35 | 19.95 | 20.50 | 0.00 | - | 13 | 725 | 20.89% |
| AXP220121C00160000 | 2021-06-24 10:54AM EDT | 160.00 | 16.70 | 16.70 | 17.15 | +0.20 | +1.21% | 1 | 800 | 24.29% |
| AXP220121C00165000 | 2020-11-10 4:20PM EDT | 165.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AXP220121C00170000 | 2021-06-23 1:09PM EDT | 170.00 | 11.30 | 11.50 | 11.90 | 0.00 | - | 1 | 1,367 | 28.44% |
| AXP220121C00175000 | 2021-06-24 11:21AM EDT | 175.00 | 9.55 | 9.45 | 9.80 | +0.75 | +8.52% | 10 | 428 | 29.71% |
| AXP220121C00180000 | 2021-06-24 10:42AM EDT | 180.00 | 7.65 | 7.60 | 7.80 | +0.30 | +4.08% | 9 | 1,003 | 30.08% |
| AXP220121C00185000 | 2020-11-09 10:37AM EDT | 185.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP220121C00190000 | 2021-06-24 10:45AM EDT | 190.00 | 4.91 | 4.90 | 5.10 | +0.13 | +2.72% | 2 | 136 | 31.73% |
| AXP220121C00195000 | 2021-06-21 3:44PM EDT | 195.00 | 3.95 | 3.80 | 3.95 | +0.32 | +8.82% | 4 | 209 | 31.87% |
| AXP220121C00200000 | 2021-06-23 1:34PM EDT | 200.00 | 2.97 | 3.00 | 3.15 | 0.00 | - | 42 | 1,304 | 32.50% |
| AXP220121C00210000 | 2021-06-24 9:32AM EDT | 210.00 | 1.86 | 1.86 | 1.96 | +0.01 | +0.54% | 1 | 686 | 33.44% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP220121P00040000 | 2021-06-14 2:46PM EDT | 40.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 402 | 115.23% |
| AXP220121P00045000 | 2021-05-07 3:33PM EDT | 45.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 112.50% |
| AXP220121P00050000 | 2021-06-01 9:35AM EDT | 50.00 | 0.07 | 0.05 | 0.11 | 0.00 | - | 2 | 704 | 101.56% |
| AXP220121P00055000 | 2021-06-03 12:29PM EDT | 55.00 | 0.17 | 0.03 | 0.24 | 0.00 | - | 1 | 329 | 100.00% |
| AXP220121P00060000 | 2021-05-13 12:13PM EDT | 60.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 30 | 1,009 | 96.00% |
| AXP220121P00065000 | 2020-11-10 4:58PM EDT | 65.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 50.00% |
| AXP220121P00070000 | 2021-05-26 2:37PM EDT | 70.00 | 0.27 | 0.15 | 0.36 | 0.00 | - | 7 | 2,526 | 87.30% |
| AXP220121P00075000 | 2021-06-15 12:16PM EDT | 75.00 | 0.28 | 0.20 | 0.38 | 0.00 | - | 1 | 2,643 | 82.72% |
| AXP220121P00080000 | 2021-06-15 3:50PM EDT | 80.00 | 0.32 | 0.26 | 0.42 | 0.00 | - | 11 | 3,703 | 78.81% |
| AXP220121P00085000 | 2021-06-17 1:31PM EDT | 85.00 | 0.55 | 0.37 | 0.54 | 0.00 | - | 39 | 4,987 | 76.71% |
| AXP220121P00090000 | 2021-06-18 1:45PM EDT | 90.00 | 0.74 | 0.41 | 0.61 | 0.00 | - | 3 | 4,034 | 72.61% |
| AXP220121P00095000 | 2021-06-22 12:29PM EDT | 95.00 | 0.74 | 0.49 | 0.73 | 0.00 | - | 2 | 4,680 | 69.51% |
| AXP220121P00100000 | 2021-06-15 3:51PM EDT | 100.00 | 0.74 | 0.62 | 0.87 | 0.00 | - | 100 | 4,949 | 66.82% |
| AXP220121P00105000 | 2021-06-23 9:30AM EDT | 105.00 | 0.95 | 0.80 | 1.04 | 0.00 | - | 1 | 2,116 | 64.43% |
| AXP220121P00110000 | 2020-11-10 2:38PM EDT | 110.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AXP220121P00115000 | 2021-06-07 10:55AM EDT | 115.00 | 1.51 | 1.24 | 1.48 | 0.00 | - | 7 | 1,894 | 59.60% |
| AXP220121P00120000 | 2021-06-23 10:19AM EDT | 120.00 | 1.88 | 1.57 | 1.78 | 0.00 | - | 7 | 1,623 | 57.54% |
| AXP220121P00125000 | 2021-06-21 2:41PM EDT | 125.00 | 2.44 | 1.99 | 2.19 | 0.00 | - | 3 | 1,529 | 55.81% |
| AXP220121P00130000 | 2020-10-30 1:48PM EDT | 130.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP220121P00135000 | 2021-06-24 10:44AM EDT | 135.00 | 3.20 | 3.10 | 3.30 | -0.60 | -15.79% | 3 | 676 | 52.52% |
| AXP220121P00140000 | 2021-06-23 11:31AM EDT | 140.00 | 4.35 | 3.95 | 4.10 | 0.00 | - | 10 | 597 | 51.42% |
| AXP220121P00145000 | 2021-06-18 3:57PM EDT | 145.00 | 7.70 | 4.90 | 5.15 | 0.00 | - | 12 | 453 | 50.42% |
| AXP220121P00150000 | 2021-06-24 11:01AM EDT | 150.00 | 6.32 | 6.20 | 6.45 | -0.39 | -5.81% | 3 | 537 | 50.40% |
| AXP220121P00155000 | 2021-06-24 11:01AM EDT | 155.00 | 7.85 | 7.80 | 8.05 | -0.90 | -10.29% | 3 | 244 | 50.15% |
| AXP220121P00160000 | 2021-06-22 12:39PM EDT | 160.00 | 9.75 | 9.55 | 9.90 | -1.56 | -13.79% | 2 | 737 | 49.94% |
| AXP220121P00165000 | 2021-06-21 2:20PM EDT | 165.00 | 13.60 | 11.85 | 12.15 | 0.00 | - | 1 | 82 | 50.23% |
| AXP220121P00170000 | 2021-06-21 2:45PM EDT | 170.00 | 15.45 | 14.20 | 14.55 | 0.00 | - | 1 | 121 | 50.21% |
| AXP220121P00175000 | 2021-06-17 12:11PM EDT | 175.00 | 21.35 | 17.25 | 17.60 | 0.00 | - | 2 | 18 | 50.89% |
| AXP220121P00180000 | 2020-11-05 2:29PM EDT | 180.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP220121P00185000 | 2021-06-17 12:11PM EDT | 185.00 | 28.65 | 23.70 | 24.10 | 0.00 | - | 2 | 25 | 52.36% |
| AXP220121P00190000 | 2021-06-17 12:11PM EDT | 190.00 | 32.80 | 27.30 | 27.80 | 0.00 | - | 1 | 40 | 53.44% |
| AXP220121P00195000 | 2021-04-21 3:34PM EDT | 195.00 | 50.35 | 41.05 | 42.50 | 0.00 | - | 5 | 26 | 85.77% |
| AXP220121P00200000 | 2021-06-18 9:33AM EDT | 200.00 | 43.00 | 35.20 | 35.95 | 0.00 | - | 1 | 16 | 56.34% |
© 2021 Verizon Media. All rights reserved.
