American Express Company (AXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:165.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00165000 | 2024-04-17 12:30PM EDT | 2024-05-03 | 53.38 | 69.00 | 73.00 | 0.00 | - | 1 | 1 | 150.10% |
| AXP240517C00165000 | 2024-04-17 12:30PM EDT | 2024-05-17 | 53.79 | 69.35 | 72.80 | 0.00 | - | - | 1 | 54.88% |
| AXP240621C00165000 | 2024-04-22 1:38PM EDT | 2024-06-21 | 70.25 | 70.30 | 74.00 | 0.00 | - | 4 | 671 | 56.40% |
| AXP240719C00165000 | 2024-01-26 1:42PM EDT | 2024-07-19 | 40.45 | 51.80 | 54.90 | 0.00 | - | 17 | 83 | 0.00% |
| AXP240920C00165000 | 2024-04-09 10:48AM EDT | 2024-09-20 | 58.87 | 72.65 | 76.40 | 0.00 | - | 1 | 71 | 54.16% |
| AXP241018C00165000 | 2024-03-06 11:26AM EDT | 2024-10-18 | 58.78 | 61.50 | 64.90 | 0.00 | - | 10 | 10 | 0.00% |
| AXP241220C00165000 | 2024-02-23 4:31PM EDT | 2024-12-20 | 58.05 | 66.85 | 70.30 | 0.00 | - | 1 | 2 | 0.00% |
| AXP250117C00165000 | 2024-04-19 9:34AM EDT | 2025-01-17 | 66.00 | 76.40 | 79.05 | 0.00 | - | 6 | 650 | 46.78% |
| AXP250321C00165000 | 2024-04-18 12:26PM EDT | 2025-03-21 | 66.20 | 78.65 | 81.50 | 0.00 | - | - | 24 | 46.88% |
| AXP250620C00165000 | 2024-04-17 3:11PM EDT | 2025-06-20 | 66.25 | 80.45 | 84.00 | 0.00 | - | 1 | 52 | 45.59% |
| AXP260116C00165000 | 2024-03-15 11:07AM EDT | 2026-01-16 | 73.31 | 70.70 | 72.50 | 0.00 | - | 1 | 6 | 18.36% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503P00165000 | 2024-04-19 12:58PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 106.93% |
| AXP240517P00165000 | 2024-04-18 2:56PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 63.18% |
| AXP240621P00165000 | 2024-04-19 2:56PM EDT | 2024-06-21 | 0.18 | 0.03 | 0.17 | 0.00 | - | 3 | 1,189 | 40.63% |
| AXP240719P00165000 | 2024-04-22 10:43AM EDT | 2024-07-19 | 0.35 | 0.25 | 0.30 | 0.00 | - | 15 | 244 | 36.48% |
| AXP240920P00165000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 0.90 | 0.59 | 0.66 | 0.00 | - | 2 | 262 | 31.89% |
| AXP241018P00165000 | 2024-04-22 12:22PM EDT | 2024-10-18 | 1.15 | 0.96 | 1.05 | 0.00 | - | 5 | 70 | 32.14% |
| AXP241115P00165000 | 2024-04-16 10:56AM EDT | 2024-11-15 | 2.86 | 1.34 | 1.44 | 0.00 | - | 60 | 152 | 32.04% |
| AXP241220P00165000 | 2024-03-27 11:31AM EDT | 2024-12-20 | 2.58 | 1.59 | 1.70 | 0.00 | - | 1 | 21 | 30.81% |
| AXP250117P00165000 | 2024-04-22 2:47PM EDT | 2025-01-17 | 2.15 | 2.00 | 2.06 | 0.00 | - | 3 | 612 | 30.59% |
| AXP250321P00165000 | 2024-04-16 9:58AM EDT | 2025-03-21 | 4.60 | 2.56 | 2.87 | 0.00 | - | 1 | 2 | 30.08% |
| AXP250620P00165000 | 2024-04-09 2:17PM EDT | 2025-06-20 | 5.80 | 1.74 | 4.95 | 0.00 | - | 7 | 115 | 31.44% |
| AXP260116P00165000 | 2024-04-17 12:25PM EDT | 2026-01-16 | 8.75 | 5.60 | 6.40 | 0.00 | - | 1 | 64 | 28.08% |
© 2024 Yahoo. All rights reserved.