American Express Company (AXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00145000 | 2024-04-26 1:11PM EDT | 145.00 | 91.85 | 85.25 | 89.25 | 0.00 | - | 1 | 1 | 301.56% |
| AXP240503C00165000 | 2024-04-17 12:30PM EDT | 165.00 | 53.38 | 65.30 | 68.40 | 0.00 | - | 1 | 1 | 312.89% |
| AXP240503C00200000 | 2024-05-01 9:35AM EDT | 200.00 | 34.67 | 30.25 | 33.45 | 0.00 | - | 1 | 0 | 166.02% |
| AXP240503C00202500 | 2024-04-26 9:58AM EDT | 202.50 | 33.82 | 28.30 | 30.95 | 0.00 | - | 10 | 10 | 92.97% |
| AXP240503C00205000 | 2024-04-22 9:38AM EDT | 205.00 | 24.55 | 25.95 | 28.40 | 0.00 | - | 3 | 23 | 90.43% |
| AXP240503C00207500 | 2024-04-17 3:19PM EDT | 207.50 | 14.15 | 23.55 | 25.75 | 0.00 | - | - | 3 | 80.86% |
| AXP240503C00210000 | 2024-04-19 2:10PM EDT | 210.00 | 20.36 | 21.20 | 23.45 | 0.00 | - | 7 | 19 | 84.96% |
| AXP240503C00212500 | 2024-04-26 3:56PM EDT | 212.50 | 23.83 | 18.80 | 20.85 | 0.00 | - | 2 | 30 | 76.86% |
| AXP240503C00215000 | 2024-04-30 12:13PM EDT | 215.00 | 21.89 | 15.30 | 18.45 | 0.00 | - | 2 | 191 | 103.86% |
| AXP240503C00217500 | 2024-05-01 11:12AM EDT | 217.50 | 15.27 | 13.35 | 15.80 | 0.00 | - | 15 | 42 | 89.65% |
| AXP240503C00220000 | 2024-04-29 3:34PM EDT | 220.00 | 18.23 | 11.65 | 13.10 | 0.00 | - | 5 | 134 | 53.91% |
| AXP240503C00222500 | 2024-05-01 1:09PM EDT | 222.50 | 9.41 | 8.00 | 10.95 | 0.00 | - | 1 | 40 | 71.24% |
| AXP240503C00225000 | 2024-05-01 10:57AM EDT | 225.00 | 8.23 | 7.40 | 7.90 | 0.00 | - | 2 | 250 | 48.73% |
| AXP240503C00227500 | 2024-05-01 3:29PM EDT | 227.50 | 6.03 | 5.05 | 6.00 | 0.00 | - | 3 | 58 | 48.32% |
| AXP240503C00230000 | 2024-05-02 9:40AM EDT | 230.00 | 2.94 | 3.05 | 3.20 | -0.46 | -13.53% | 2 | 467 | 30.10% |
| AXP240503C00232500 | 2024-05-02 9:57AM EDT | 232.50 | 1.59 | 1.49 | 1.58 | +0.27 | +20.45% | 15 | 140 | 26.59% |
| AXP240503C00235000 | 2024-05-02 9:49AM EDT | 235.00 | 0.42 | 0.57 | 0.63 | -0.08 | -16.00% | 79 | 447 | 25.17% |
| AXP240503C00237500 | 2024-05-02 9:56AM EDT | 237.50 | 0.15 | 0.15 | 0.20 | 0.00 | - | 13 | 582 | 24.61% |
| AXP240503C00240000 | 2024-05-02 9:51AM EDT | 240.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 58 | 1,236 | 25.20% |
| AXP240503C00242500 | 2024-05-02 9:46AM EDT | 242.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 55 | 526 | 29.49% |
| AXP240503C00245000 | 2024-05-01 2:56PM EDT | 245.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 67 | 395 | 42.09% |
| AXP240503C00247500 | 2024-05-01 2:06PM EDT | 247.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 61 | 1,695 | 43.16% |
| AXP240503C00250000 | 2024-05-01 12:41PM EDT | 250.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 2 | 340 | 59.77% |
| AXP240503C00252500 | 2024-04-30 3:14PM EDT | 252.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 404 | 75.20% |
| AXP240503C00255000 | 2024-04-29 1:28PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 25.00% |
| AXP240503C00257500 | 2024-04-26 3:26PM EDT | 257.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 33 | 32 | 88.28% |
| AXP240503C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 116 | 282 | 83.98% |
| AXP240503C00265000 | 2024-04-29 9:34AM EDT | 265.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 26 | 106.84% |
| AXP240503C00275000 | 2024-04-26 10:07AM EDT | 275.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 135.94% |
| AXP240503C00280000 | 2024-04-15 11:13AM EDT | 280.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 12 | 17 | 140.82% |
| AXP240503C00290000 | 2024-04-04 12:28PM EDT | 290.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 161.72% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00135000 | 2024-03-26 11:27AM EDT | 135.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 378.52% |
| AXP240503P00160000 | 2024-04-05 12:57PM EDT | 160.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 270.31% |
| AXP240503P00165000 | 2024-04-19 12:58PM EDT | 165.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 10 | 10 | 250.98% |
| AXP240503P00170000 | 2024-04-18 12:01PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 222.85% |
| AXP240503P00175000 | 2024-04-18 3:08PM EDT | 175.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 204.88% |
| AXP240503P00180000 | 2024-04-26 9:51AM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 187.30% |
| AXP240503P00185000 | 2024-04-23 11:37AM EDT | 185.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 39 | 177.83% |
| AXP240503P00190000 | 2024-04-24 10:51AM EDT | 190.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 153.22% |
| AXP240503P00192500 | 2024-04-29 11:34AM EDT | 192.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 492 | 492 | 98.44% |
| AXP240503P00195000 | 2024-05-01 12:51PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 323 | 84.38% |
| AXP240503P00197500 | 2024-04-26 3:13PM EDT | 197.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 168 | 128.22% |
| AXP240503P00200000 | 2024-04-29 11:17AM EDT | 200.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 15 | 2,039 | 119.92% |
| AXP240503P00202500 | 2024-04-29 1:02PM EDT | 202.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 232 | 608 | 111.72% |
| AXP240503P00205000 | 2024-04-30 10:40AM EDT | 205.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 396 | 103.52% |
| AXP240503P00207500 | 2024-05-01 2:55PM EDT | 207.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 161 | 268 | 61.72% |
| AXP240503P00210000 | 2024-04-29 1:27PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 535 | 87.01% |
| AXP240503P00212500 | 2024-04-30 10:06AM EDT | 212.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 84 | 78.81% |
| AXP240503P00215000 | 2024-05-01 3:58PM EDT | 215.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 683 | 45.31% |
| AXP240503P00217500 | 2024-05-01 2:16PM EDT | 217.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 3 | 171 | 42.19% |
| AXP240503P00220000 | 2024-05-01 2:05PM EDT | 220.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 64 | 275 | 36.72% |
| AXP240503P00222500 | 2024-05-01 3:59PM EDT | 222.50 | 0.11 | 0.04 | 0.09 | 0.00 | - | 63 | 445 | 32.42% |
| AXP240503P00225000 | 2024-05-02 9:44AM EDT | 225.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 8 | 950 | 27.74% |
| AXP240503P00227500 | 2024-05-02 9:48AM EDT | 227.50 | 0.39 | 0.24 | 0.30 | -0.06 | -13.33% | 23 | 872 | 24.51% |
| AXP240503P00230000 | 2024-05-02 9:59AM EDT | 230.00 | 0.69 | 0.70 | 0.79 | +0.02 | +2.99% | 50 | 664 | 23.32% |
| AXP240503P00232500 | 2024-05-02 9:59AM EDT | 232.50 | 1.63 | 1.58 | 1.66 | -0.62 | -21.83% | 25 | 797 | 20.26% |
| AXP240503P00235000 | 2024-05-01 3:22PM EDT | 235.00 | 3.23 | 2.83 | 3.25 | +0.31 | +10.62% | 7 | 835 | 17.14% |
| AXP240503P00237500 | 2024-05-02 9:44AM EDT | 237.50 | 6.06 | 4.95 | 5.40 | +0.08 | +1.34% | 11 | 1,165 | 0.00% |
| AXP240503P00240000 | 2024-05-01 3:26PM EDT | 240.00 | 6.64 | 7.30 | 9.05 | 0.00 | - | 18 | 277 | 54.03% |
| AXP240503P00242500 | 2024-04-30 2:50PM EDT | 242.50 | 7.50 | 9.25 | 11.25 | 0.00 | - | 77 | 59 | 56.59% |
| AXP240503P00245000 | 2024-04-29 3:44PM EDT | 245.00 | 6.91 | 12.05 | 13.75 | 0.00 | - | 1 | 2 | 65.14% |
| AXP240503P00247500 | 2024-04-26 11:05AM EDT | 247.50 | 12.00 | 14.20 | 17.30 | 0.00 | - | 1 | 0 | 55.37% |
| AXP240503P00250000 | 2024-04-25 9:42AM EDT | 250.00 | 14.00 | 16.80 | 19.60 | 0.00 | - | - | 0 | 59.18% |
| AXP240503P00252500 | 2024-04-24 11:56AM EDT | 252.50 | 13.65 | 19.35 | 22.30 | 0.00 | - | - | 0 | 72.36% |
| AXP240503P00255000 | 2024-04-01 3:55PM EDT | 255.00 | 28.09 | 21.80 | 24.80 | 0.00 | - | - | 0 | 77.54% |
| AXP240503P00260000 | 2024-04-18 11:30AM EDT | 260.00 | 39.43 | 27.05 | 29.15 | 0.00 | - | - | 0 | 73.83% |
© 2024 Yahoo. All rights reserved.