American Express Company (AXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
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 | 88.30 | 91.00 | 0.00 | - | 1 | 1 | 241.99% |
| AXP240503C00165000 | 2024-04-17 12:30PM EDT | 165.00 | 53.38 | 68.20 | 71.05 | 0.00 | - | 1 | 1 | 182.91% |
| AXP240503C00200000 | 2024-04-24 12:33PM EDT | 200.00 | 39.28 | 33.70 | 35.95 | 0.00 | - | - | 1 | 101.47% |
| AXP240503C00202500 | 2024-04-26 9:58AM EDT | 202.50 | 33.82 | 30.75 | 33.55 | 0.00 | - | 10 | 10 | 89.16% |
| AXP240503C00205000 | 2024-04-22 9:38AM EDT | 205.00 | 24.55 | 28.70 | 31.10 | 0.00 | - | 3 | 23 | 91.02% |
| AXP240503C00207500 | 2024-04-17 3:19PM EDT | 207.50 | 14.15 | 25.85 | 27.90 | 0.00 | - | - | 3 | 66.11% |
| AXP240503C00210000 | 2024-04-19 2:10PM EDT | 210.00 | 20.36 | 23.70 | 25.45 | 0.00 | - | 7 | 19 | 68.56% |
| AXP240503C00212500 | 2024-04-26 3:56PM EDT | 212.50 | 23.83 | 21.25 | 23.55 | 0.00 | - | 2 | 30 | 71.68% |
| AXP240503C00215000 | 2024-04-30 12:13PM EDT | 215.00 | 21.89 | 18.80 | 20.90 | -0.33 | -1.49% | 2 | 192 | 63.97% |
| AXP240503C00217500 | 2024-04-23 1:28PM EDT | 217.50 | 21.72 | 15.80 | 18.30 | 0.00 | - | 28 | 49 | 75.29% |
| AXP240503C00220000 | 2024-04-29 3:34PM EDT | 220.00 | 18.23 | 13.85 | 16.15 | 0.00 | - | 5 | 134 | 53.91% |
| AXP240503C00222500 | 2024-04-29 11:22AM EDT | 222.50 | 14.58 | 11.10 | 13.35 | 0.00 | - | 3 | 41 | 60.50% |
| AXP240503C00225000 | 2024-04-30 12:34PM EDT | 225.00 | 11.26 | 9.05 | 9.65 | -2.12 | -15.84% | 20 | 261 | 33.64% |
| AXP240503C00227500 | 2024-04-30 10:23AM EDT | 227.50 | 11.12 | 6.55 | 7.20 | +1.75 | +18.68% | 1 | 56 | 27.81% |
| AXP240503C00230000 | 2024-04-30 3:25PM EDT | 230.00 | 5.00 | 4.80 | 5.10 | -2.86 | -36.39% | 3 | 460 | 25.98% |
| AXP240503C00232500 | 2024-04-30 2:52PM EDT | 232.50 | 3.90 | 3.10 | 3.25 | -2.85 | -42.22% | 4 | 172 | 24.10% |
| AXP240503C00235000 | 2024-04-30 3:41PM EDT | 235.00 | 1.84 | 1.77 | 1.85 | -3.46 | -65.28% | 151 | 433 | 23.07% |
| AXP240503C00237500 | 2024-04-30 3:36PM EDT | 237.50 | 0.94 | 0.86 | 0.92 | -2.68 | -74.03% | 569 | 750 | 22.44% |
| AXP240503C00240000 | 2024-04-30 3:38PM EDT | 240.00 | 0.39 | 0.37 | 0.40 | -1.92 | -83.12% | 800 | 1,235 | 22.12% |
| AXP240503C00242500 | 2024-04-30 3:41PM EDT | 242.50 | 0.14 | 0.13 | 0.16 | -1.13 | -88.98% | 151 | 515 | 22.27% |
| AXP240503C00245000 | 2024-04-30 3:23PM EDT | 245.00 | 0.08 | 0.05 | 0.09 | -0.63 | -88.73% | 356 | 523 | 24.32% |
| AXP240503C00247500 | 2024-04-30 3:23PM EDT | 247.50 | 0.04 | 0.02 | 0.06 | -0.34 | -89.47% | 23 | 1,753 | 26.76% |
| AXP240503C00250000 | 2024-04-30 3:14PM EDT | 250.00 | 0.03 | 0.01 | 0.04 | -0.11 | -78.57% | 16 | 339 | 28.91% |
| AXP240503C00252500 | 2024-04-30 3:14PM EDT | 252.50 | 0.02 | 0.00 | 0.07 | -0.06 | -75.00% | 6 | 403 | 35.55% |
| AXP240503C00255000 | 2024-04-29 1:28PM EDT | 255.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 3 | 120 | 38.48% |
| AXP240503C00257500 | 2024-04-26 3:26PM EDT | 257.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 33 | 32 | 43.16% |
| AXP240503C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 116 | 166 | 41.80% |
| AXP240503C00265000 | 2024-04-29 9:34AM EDT | 265.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 26 | 48.44% |
| AXP240503C00275000 | 2024-04-26 10:07AM EDT | 275.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 97.46% |
| AXP240503C00280000 | 2024-04-15 11:13AM EDT | 280.00 | 0.07 | 0.00 | 0.64 | 0.00 | - | 12 | 17 | 92.87% |
| AXP240503C00290000 | 2024-04-04 12:28PM EDT | 290.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 72.66% |
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 | 271.29% |
| AXP240503P00160000 | 2024-04-05 12:57PM EDT | 160.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 126.56% |
| AXP240503P00165000 | 2024-04-19 12:58PM EDT | 165.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 117.19% |
| AXP240503P00170000 | 2024-04-18 12:01PM EDT | 170.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 107.81% |
| AXP240503P00175000 | 2024-04-18 3:08PM EDT | 175.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 148.63% |
| AXP240503P00180000 | 2024-04-26 9:51AM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 136.33% |
| AXP240503P00185000 | 2024-04-23 11:37AM EDT | 185.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 124.22% |
| AXP240503P00190000 | 2024-04-24 10:51AM EDT | 190.00 | 0.37 | 0.00 | 1.27 | 0.00 | - | 2 | 42 | 124.51% |
| AXP240503P00192500 | 2024-04-29 11:34AM EDT | 192.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 492 | 492 | 72.66% |
| AXP240503P00195000 | 2024-04-29 11:15AM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 216 | 323 | 62.50% |
| AXP240503P00197500 | 2024-04-26 3:13PM EDT | 197.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 168 | 94.73% |
| AXP240503P00200000 | 2024-04-29 11:17AM EDT | 200.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 15 | 2,039 | 77.15% |
| AXP240503P00202500 | 2024-04-29 1:02PM EDT | 202.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 232 | 608 | 68.56% |
| AXP240503P00205000 | 2024-04-30 10:40AM EDT | 205.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 396 | 50.00% |
| AXP240503P00207500 | 2024-04-30 12:22PM EDT | 207.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 3 | 119 | 48.05% |
| AXP240503P00210000 | 2024-04-29 1:27PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 535 | 46.88% |
| AXP240503P00212500 | 2024-04-30 10:06AM EDT | 212.50 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 1 | 85 | 41.02% |
| AXP240503P00215000 | 2024-04-30 3:46PM EDT | 215.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 156 | 674 | 37.89% |
| AXP240503P00217500 | 2024-04-30 10:24AM EDT | 217.50 | 0.04 | 0.03 | 0.09 | -0.06 | -60.00% | 61 | 113 | 36.52% |
| AXP240503P00220000 | 2024-04-30 12:15PM EDT | 220.00 | 0.06 | 0.05 | 0.09 | -0.05 | -45.45% | 36 | 250 | 31.74% |
| AXP240503P00222500 | 2024-04-30 12:31PM EDT | 222.50 | 0.08 | 0.08 | 0.15 | -0.06 | -42.86% | 87 | 346 | 29.69% |
| AXP240503P00225000 | 2024-04-30 3:25PM EDT | 225.00 | 0.21 | 0.18 | 0.23 | +0.04 | +23.53% | 157 | 988 | 26.86% |
| AXP240503P00227500 | 2024-04-30 3:39PM EDT | 227.50 | 0.41 | 0.38 | 0.43 | +0.16 | +64.00% | 202 | 822 | 25.24% |
| AXP240503P00230000 | 2024-04-30 3:41PM EDT | 230.00 | 0.80 | 0.78 | 0.82 | +0.42 | +110.53% | 328 | 539 | 23.98% |
| AXP240503P00232500 | 2024-04-30 3:46PM EDT | 232.50 | 1.54 | 1.49 | 1.55 | +0.84 | +120.00% | 612 | 801 | 23.30% |
| AXP240503P00235000 | 2024-04-30 3:46PM EDT | 235.00 | 2.65 | 2.61 | 2.67 | +1.40 | +114.75% | 1,235 | 1,345 | 22.51% |
| AXP240503P00237500 | 2024-04-30 3:39PM EDT | 237.50 | 4.33 | 4.15 | 4.40 | +2.32 | +115.42% | 633 | 1,222 | 23.71% |
| AXP240503P00240000 | 2024-04-30 3:05PM EDT | 240.00 | 5.45 | 6.05 | 6.45 | +2.23 | +69.25% | 225 | 779 | 25.05% |
| AXP240503P00242500 | 2024-04-30 2:50PM EDT | 242.50 | 7.50 | 7.95 | 8.95 | +2.60 | +53.06% | 77 | 69 | 31.47% |
| AXP240503P00245000 | 2024-04-29 3:44PM EDT | 245.00 | 6.91 | 10.05 | 11.45 | 0.00 | - | 1 | 8 | 37.50% |
| AXP240503P00247500 | 2024-04-26 11:05AM EDT | 247.50 | 12.00 | 11.60 | 14.00 | 0.00 | - | 1 | 1 | 44.24% |
| AXP240503P00250000 | 2024-04-25 9:42AM EDT | 250.00 | 14.00 | 14.20 | 17.30 | 0.00 | - | - | 0 | 64.33% |
| AXP240503P00252500 | 2024-04-24 11:56AM EDT | 252.50 | 13.65 | 16.90 | 18.90 | 0.00 | - | - | 0 | 52.69% |
| AXP240503P00255000 | 2024-04-01 3:55PM EDT | 255.00 | 28.09 | 19.15 | 21.55 | 0.00 | - | - | 0 | 61.47% |
| AXP240503P00260000 | 2024-04-18 11:30AM EDT | 260.00 | 39.43 | 24.40 | 26.70 | 0.00 | - | - | 0 | 75.20% |
© 2024 Yahoo. All rights reserved.