American Express Company (AXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00195000 | 2024-05-13 12:33PM EDT | 2024-05-17 | 45.60 | 46.50 | 49.35 | 0.00 | - | 2 | 45 | 190.23% |
| AXP240524C00195000 | 2024-04-16 12:48PM EDT | 2024-05-24 | 25.80 | 46.35 | 50.15 | 0.00 | - | - | 3 | 84.28% |
| AXP240531C00195000 | 2024-04-25 3:09PM EDT | 2024-05-31 | 43.71 | 46.50 | 49.40 | 0.00 | - | - | 4 | 50.59% |
| AXP240621C00195000 | 2024-05-17 11:47AM EDT | 2024-06-21 | 49.11 | 47.75 | 49.65 | +2.39 | +5.12% | 6 | 2,051 | 55.08% |
| AXP240628C00195000 | 2024-05-10 1:49PM EDT | 2024-06-28 | 47.64 | 47.60 | 50.95 | 0.00 | - | - | 4 | 59.07% |
| AXP240719C00195000 | 2024-05-13 1:16PM EDT | 2024-07-19 | 46.37 | 48.25 | 51.35 | 0.00 | - | 1 | 133 | 50.35% |
| AXP240920C00195000 | 2024-05-15 12:32PM EDT | 2024-09-20 | 50.25 | 51.60 | 52.85 | 0.00 | - | 1 | 912 | 40.49% |
| AXP241018C00195000 | 2024-03-20 12:57PM EDT | 2024-10-18 | 38.50 | 42.50 | 45.35 | 0.00 | - | 15 | 18 | 0.00% |
| AXP241115C00195000 | 2024-05-14 9:30AM EDT | 2024-11-15 | 50.20 | 53.25 | 55.50 | 0.00 | - | 1 | 53 | 39.93% |
| AXP241220C00195000 | 2024-04-18 10:56AM EDT | 2024-12-20 | 39.10 | 55.20 | 56.20 | 0.00 | - | 1 | 6 | 37.99% |
| AXP250117C00195000 | 2024-05-15 9:37AM EDT | 2025-01-17 | 56.25 | 55.70 | 59.00 | 0.00 | - | 2 | 1,117 | 40.84% |
| AXP250321C00195000 | 2024-05-14 3:12PM EDT | 2025-03-21 | 58.42 | 58.70 | 59.85 | 0.00 | - | 1 | 2 | 37.76% |
| AXP250620C00195000 | 2024-05-16 2:26PM EDT | 2025-06-20 | 62.10 | 61.90 | 65.00 | 0.00 | - | 1 | 45 | 40.00% |
| AXP260116C00195000 | 2024-05-13 1:25PM EDT | 2026-01-16 | 66.88 | 68.25 | 69.55 | 0.00 | - | 1 | 34 | 37.07% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517P00195000 | 2024-05-16 1:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 657 | 137.50% |
| AXP240524P00195000 | 2024-05-09 2:37PM EDT | 2024-05-24 | 0.12 | 0.00 | 1.27 | 0.00 | - | 10 | 16 | 90.97% |
| AXP240531P00195000 | 2024-05-15 12:59PM EDT | 2024-05-31 | 0.20 | 0.01 | 1.29 | 0.00 | - | 2 | 8 | 66.75% |
| AXP240607P00195000 | 2024-05-17 1:52PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.49 | -0.15 | -75.00% | 1 | 1 | 52.10% |
| AXP240621P00195000 | 2024-05-16 3:08PM EDT | 2024-06-21 | 0.13 | 0.07 | 0.15 | 0.00 | - | 65 | 700 | 33.35% |
| AXP240719P00195000 | 2024-05-17 10:22AM EDT | 2024-07-19 | 0.35 | 0.27 | 0.44 | -0.03 | -7.89% | 5 | 273 | 29.93% |
| AXP240920P00195000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 0.99 | 0.95 | 1.06 | -0.15 | -13.16% | 1 | 1,310 | 25.55% |
| AXP241018P00195000 | 2024-05-09 1:28PM EDT | 2024-10-18 | 2.16 | 1.58 | 1.94 | 0.00 | - | 2 | 132 | 26.98% |
| AXP241115P00195000 | 2024-05-17 10:23AM EDT | 2024-11-15 | 2.41 | 2.27 | 2.47 | -0.17 | -6.59% | 1 | 150 | 26.62% |
| AXP241220P00195000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 4.70 | 2.78 | 3.20 | 0.00 | - | 108 | 558 | 26.44% |
| AXP250117P00195000 | 2024-05-17 3:31PM EDT | 2025-01-17 | 3.75 | 3.50 | 4.25 | -0.50 | -11.76% | 2 | 611 | 27.39% |
| AXP250321P00195000 | 2024-05-13 3:40PM EDT | 2025-03-21 | 5.25 | 4.55 | 5.00 | 0.00 | - | 1 | 63 | 25.92% |
| AXP250620P00195000 | 2024-05-09 10:36AM EDT | 2025-06-20 | 7.45 | 6.20 | 7.90 | 0.00 | - | 6 | 188 | 27.36% |
| AXP260116P00195000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 10.05 | 9.65 | 10.30 | 0.00 | - | 2 | 54 | 24.96% |
© 2024 Yahoo. All rights reserved.