American Express Company (AXP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:160.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240517C00160000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 59.02 | 74.40 | 78.15 | 0.00 | - | 3 | 3 | 88.67% |
| AXP240621C00160000 | 2024-04-02 3:07PM EDT | 2024-06-21 | 69.00 | 75.35 | 79.20 | 0.00 | - | 3 | 276 | 67.02% |
| AXP240719C00160000 | 2024-03-25 1:04PM EDT | 2024-07-19 | 68.25 | 79.35 | 82.70 | 0.00 | - | 1 | 28 | 76.51% |
| AXP240920C00160000 | 2024-03-27 2:39PM EDT | 2024-09-20 | 70.10 | 77.10 | 81.00 | 0.00 | - | 1 | 234 | 50.33% |
| AXP241018C00160000 | 2024-03-27 11:29AM EDT | 2024-10-18 | 70.10 | 77.15 | 80.65 | 0.00 | - | 1 | 1 | 51.92% |
| AXP241115C00160000 | 2024-03-27 11:00AM EDT | 2024-11-15 | 71.45 | 79.00 | 82.10 | 0.00 | - | 1 | 1 | 52.55% |
| AXP241220C00160000 | 2024-02-05 1:28PM EDT | 2024-12-20 | 54.20 | 64.00 | 66.60 | 0.00 | - | 1 | 1 | 0.00% |
| AXP250117C00160000 | 2024-04-09 10:33AM EDT | 2025-01-17 | 81.56 | 81.05 | 83.55 | +14.16 | +21.01% | 4 | 673 | 49.43% |
| AXP250321C00160000 | 2024-04-17 2:28PM EDT | 2025-03-21 | 68.15 | 82.05 | 85.70 | 0.00 | - | - | 3 | 48.84% |
| AXP250620C00160000 | 2024-04-16 12:08PM EDT | 2025-06-20 | 70.15 | 85.10 | 87.90 | 0.00 | - | 6 | 97 | 46.99% |
| AXP260116C00160000 | 2024-03-25 10:04AM EDT | 2026-01-16 | 80.80 | 91.80 | 95.45 | 0.00 | - | 2 | 72 | 48.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00160000 | 2024-04-05 12:57PM EDT | 2024-05-03 | 0.12 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 146.68% |
| AXP240510P00160000 | 2024-04-22 9:43AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 98.05% |
| AXP240517P00160000 | 2024-04-22 10:17AM EDT | 2024-05-17 | 0.05 | 0.00 | 1.29 | 0.00 | - | 1 | 12 | 88.96% |
| AXP240621P00160000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 0.45 | 0.11 | 0.30 | 0.00 | - | 410 | 1,611 | 48.54% |
| AXP240719P00160000 | 2024-04-26 12:09PM EDT | 2024-07-19 | 0.22 | 0.16 | 0.26 | -0.09 | -29.03% | 10 | 240 | 38.87% |
| AXP240920P00160000 | 2024-04-26 3:39PM EDT | 2024-09-20 | 0.46 | 0.44 | 0.51 | -0.25 | -35.21% | 5 | 302 | 32.89% |
| AXP241018P00160000 | 2024-04-19 10:49AM EDT | 2024-10-18 | 1.07 | 0.75 | 0.84 | 0.00 | - | 1 | 8 | 33.08% |
| AXP241115P00160000 | 2024-04-23 9:33AM EDT | 2024-11-15 | 1.20 | 1.05 | 1.20 | 0.00 | - | 1 | 75 | 33.06% |
| AXP241220P00160000 | 2024-04-26 3:26PM EDT | 2024-12-20 | 1.28 | 1.22 | 1.45 | +0.02 | +1.59% | 1 | 48 | 31.85% |
| AXP250117P00160000 | 2024-04-26 12:09PM EDT | 2025-01-17 | 1.64 | 1.59 | 1.71 | +0.09 | +5.81% | 82 | 1,597 | 31.31% |
| AXP250321P00160000 | 2024-04-16 12:33PM EDT | 2025-03-21 | 3.85 | 1.75 | 2.67 | 0.00 | - | - | 78 | 31.51% |
| AXP250620P00160000 | 2024-04-26 2:25PM EDT | 2025-06-20 | 3.35 | 2.74 | 4.30 | +0.17 | +5.35% | 1 | 58 | 32.00% |
| AXP260116P00160000 | 2024-04-24 11:19AM EDT | 2026-01-16 | 5.20 | 5.05 | 6.30 | 0.00 | - | 2 | 41 | 29.64% |
© 2024 Yahoo. All rights reserved.