American Express Company (AXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00180000 | 2024-05-13 12:49PM EDT | 2024-05-17 | 60.90 | 60.90 | 64.35 | 0.00 | - | 2 | 69 | 402.15% |
| AXP240621C00180000 | 2024-05-16 2:26PM EDT | 2024-06-21 | 63.80 | 62.70 | 65.50 | 0.00 | - | 1 | 1,940 | 64.26% |
| AXP240719C00180000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 61.08 | 62.95 | 65.75 | 0.00 | - | 4 | 345 | 50.24% |
| AXP240920C00180000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 66.00 | 64.85 | 67.75 | +4.47 | +7.26% | 1 | 1,999 | 49.89% |
| AXP241018C00180000 | 2024-04-02 11:38AM EDT | 2024-10-18 | 51.85 | 55.30 | 58.45 | 0.00 | - | 11 | 27 | 0.00% |
| AXP241115C00180000 | 2024-05-16 1:22PM EDT | 2024-11-15 | 67.80 | 65.75 | 69.35 | 0.00 | - | 1 | 4 | 45.93% |
| AXP241220C00180000 | 2024-02-26 3:45PM EDT | 2024-12-20 | 47.74 | 56.35 | 57.25 | 0.00 | - | 1 | 52 | 0.00% |
| AXP250117C00180000 | 2024-05-08 10:24AM EDT | 2025-01-17 | 62.97 | 68.70 | 71.60 | 0.00 | - | 1 | 758 | 44.48% |
| AXP250321C00180000 | 2024-04-22 9:43AM EDT | 2025-03-21 | 62.05 | 69.95 | 73.70 | 0.00 | - | 1 | 12 | 43.47% |
| AXP250620C00180000 | 2024-05-08 11:15AM EDT | 2025-06-20 | 67.44 | 73.70 | 75.55 | 0.00 | - | 1 | 80 | 41.01% |
| AXP260116C00180000 | 2024-05-03 10:19AM EDT | 2026-01-16 | 70.00 | 79.20 | 80.50 | 0.00 | - | 2 | 532 | 39.01% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00180000 | 2024-05-14 3:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 63 | 201.56% |
| AXP240524P00180000 | 2024-05-14 10:17AM EDT | 2024-05-24 | 0.01 | 0.00 | 2.13 | 0.00 | - | 14 | 15 | 130.81% |
| AXP240531P00180000 | 2024-05-15 1:46PM EDT | 2024-05-31 | 0.12 | 0.00 | 2.14 | 0.00 | - | 2 | 7 | 95.65% |
| AXP240621P00180000 | 2024-05-17 1:42PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.60 | -0.04 | -28.57% | 10 | 1,564 | 54.88% |
| AXP240719P00180000 | 2024-05-14 9:35AM EDT | 2024-07-19 | 0.27 | 0.11 | 0.28 | 0.00 | - | 2 | 385 | 36.06% |
| AXP240920P00180000 | 2024-05-15 12:06PM EDT | 2024-09-20 | 0.55 | 0.38 | 0.62 | 0.00 | - | 2 | 610 | 29.40% |
| AXP241018P00180000 | 2024-05-16 3:03PM EDT | 2024-10-18 | 0.90 | 0.73 | 1.03 | 0.00 | - | 1 | 34 | 29.51% |
| AXP241115P00180000 | 2024-05-09 2:11PM EDT | 2024-11-15 | 1.64 | 1.26 | 1.35 | 0.00 | - | 40 | 117 | 28.86% |
| AXP241220P00180000 | 2024-05-13 2:24PM EDT | 2024-12-20 | 1.86 | 1.52 | 1.82 | 0.00 | - | 1 | 49 | 28.43% |
| AXP250117P00180000 | 2024-05-16 10:58AM EDT | 2025-01-17 | 2.10 | 2.01 | 2.30 | 0.00 | - | 2 | 762 | 28.46% |
| AXP250321P00180000 | 2024-05-01 11:44AM EDT | 2025-03-21 | 4.40 | 2.03 | 3.10 | 0.00 | - | 1 | 36 | 27.63% |
| AXP250620P00180000 | 2024-05-10 11:08AM EDT | 2025-06-20 | 4.75 | 3.25 | 4.55 | 0.00 | - | 2 | 445 | 27.38% |
| AXP260116P00180000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 8.35 | 6.80 | 7.30 | 0.00 | - | 2 | 578 | 26.26% |
© 2024 Yahoo. All rights reserved.