American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240503C00165000 | 2024-04-17 12:30PM EDT | 165.00 | 53.38 | 69.00 | 72.80 | 0.00 | - | 1 | 1 | 125.98% |
| AXP240503C00202500 | 2024-04-16 3:44PM EDT | 202.50 | 33.82 | 31.50 | 35.40 | +15.17 | +81.34% | 10 | 1 | 62.70% |
| AXP240503C00205000 | 2024-04-22 9:38AM EDT | 205.00 | 24.55 | 29.35 | 32.85 | 0.00 | - | 3 | 23 | 63.33% |
| AXP240503C00207500 | 2024-04-17 3:19PM EDT | 207.50 | 14.15 | 26.60 | 30.45 | 0.00 | - | - | 3 | 56.69% |
| AXP240503C00210000 | 2024-04-19 2:10PM EDT | 210.00 | 20.36 | 24.65 | 27.95 | 0.00 | - | 7 | 19 | 59.18% |
| AXP240503C00212500 | 2024-04-26 3:56PM EDT | 212.50 | 23.83 | 22.80 | 24.75 | -1.60 | -6.29% | 2 | 28 | 53.93% |
| AXP240503C00215000 | 2024-04-23 10:41AM EDT | 215.00 | 21.64 | 19.10 | 22.05 | 0.00 | - | 25 | 193 | 61.96% |
| AXP240503C00217500 | 2024-04-23 1:28PM EDT | 217.50 | 21.72 | 16.70 | 19.75 | 0.00 | - | 28 | 49 | 59.13% |
| AXP240503C00220000 | 2024-04-25 12:22PM EDT | 220.00 | 17.96 | 14.20 | 17.10 | 0.00 | - | 3 | 137 | 51.61% |
| AXP240503C00222500 | 2024-04-23 10:53AM EDT | 222.50 | 15.02 | 12.15 | 15.55 | 0.00 | - | 3 | 41 | 56.42% |
| AXP240503C00225000 | 2024-04-26 11:49AM EDT | 225.00 | 10.90 | 10.60 | 11.95 | -1.90 | -14.84% | 21 | 263 | 38.50% |
| AXP240503C00227500 | 2024-04-26 12:37PM EDT | 227.50 | 9.62 | 8.05 | 9.10 | -1.11 | -10.34% | 4 | 60 | 28.81% |
| AXP240503C00230000 | 2024-04-26 3:39PM EDT | 230.00 | 7.00 | 5.65 | 6.90 | -1.69 | -19.45% | 13 | 474 | 26.05% |
| AXP240503C00232500 | 2024-04-26 1:59PM EDT | 232.50 | 4.74 | 4.65 | 4.90 | -1.99 | -29.57% | 41 | 150 | 23.80% |
| AXP240503C00235000 | 2024-04-26 3:37PM EDT | 235.00 | 3.25 | 3.10 | 3.25 | -1.75 | -35.00% | 117 | 335 | 22.45% |
| AXP240503C00237500 | 2024-04-26 3:57PM EDT | 237.50 | 1.91 | 1.88 | 1.97 | -1.09 | -36.33% | 161 | 200 | 21.44% |
| AXP240503C00240000 | 2024-04-26 3:58PM EDT | 240.00 | 1.08 | 1.04 | 1.13 | -0.88 | -44.90% | 185 | 877 | 21.19% |
| AXP240503C00242500 | 2024-04-26 3:59PM EDT | 242.50 | 0.55 | 0.51 | 0.60 | -0.85 | -60.71% | 249 | 360 | 21.07% |
| AXP240503C00245000 | 2024-04-26 3:59PM EDT | 245.00 | 0.28 | 0.25 | 0.30 | -0.37 | -56.92% | 102 | 290 | 21.14% |
| AXP240503C00250000 | 2024-04-26 3:41PM EDT | 250.00 | 0.08 | 0.06 | 0.11 | -0.14 | -63.64% | 22 | 157 | 23.58% |
| AXP240503C00255000 | 2024-04-24 12:01PM EDT | 255.00 | 0.13 | 0.02 | 0.04 | 0.00 | - | 2 | 117 | 25.59% |
| AXP240503C00265000 | 2024-04-24 3:16PM EDT | 265.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 51.61% |
| AXP240503C00275000 | 2024-03-26 10:15AM EDT | 275.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 67.82% |
| AXP240503C00280000 | 2024-04-15 11:13AM EDT | 280.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 12 | 17 | 54.10% |
| AXP240503C00290000 | 2024-04-04 12:28PM EDT | 290.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 89.40% |
Putsfor3 May 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 | 206.93% |
| AXP240503P00160000 | 2024-04-05 12:57PM EDT | 160.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 156.74% |
| AXP240503P00165000 | 2024-04-19 12:58PM EDT | 165.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 133.59% |
| AXP240503P00170000 | 2024-04-18 12:01PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 123.83% |
| AXP240503P00175000 | 2024-04-18 3:08PM EDT | 175.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 114.36% |
| AXP240503P00180000 | 2024-04-19 9:59AM EDT | 180.00 | 0.01 | 0.00 | 0.74 | -0.24 | -96.00% | 1 | 2 | 104.79% |
| AXP240503P00185000 | 2024-04-23 11:37AM EDT | 185.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 95.95% |
| AXP240503P00190000 | 2024-04-24 10:51AM EDT | 190.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 87.01% |
| AXP240503P00192500 | 2024-04-19 11:00AM EDT | 192.50 | 0.07 | 0.01 | 0.05 | 0.00 | - | 3 | 3 | 57.42% |
| AXP240503P00195000 | 2024-04-26 3:17PM EDT | 195.00 | 0.04 | 0.01 | 0.48 | -0.35 | -89.74% | 199 | 61 | 72.36% |
| AXP240503P00197500 | 2024-04-26 3:13PM EDT | 197.50 | 0.03 | 0.04 | 1.30 | -0.04 | -57.14% | 1 | 167 | 83.06% |
| AXP240503P00200000 | 2024-04-26 3:30PM EDT | 200.00 | 0.05 | 0.04 | 0.10 | -0.05 | -50.00% | 2,094 | 273 | 52.93% |
| AXP240503P00202500 | 2024-04-26 3:17PM EDT | 202.50 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 437 | 127 | 48.44% |
| AXP240503P00205000 | 2024-04-26 3:50PM EDT | 205.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 345 | 160 | 45.90% |
| AXP240503P00207500 | 2024-04-26 3:30PM EDT | 207.50 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 227 | 24 | 43.16% |
| AXP240503P00210000 | 2024-04-25 1:19PM EDT | 210.00 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 2 | 530 | 39.65% |
| AXP240503P00212500 | 2024-04-26 11:03AM EDT | 212.50 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 70 | 49 | 37.40% |
| AXP240503P00215000 | 2024-04-26 3:45PM EDT | 215.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 16 | 667 | 34.38% |
| AXP240503P00217500 | 2024-04-26 1:15PM EDT | 217.50 | 0.11 | 0.10 | 0.12 | 0.00 | - | 9 | 117 | 31.15% |
| AXP240503P00220000 | 2024-04-26 2:29PM EDT | 220.00 | 0.14 | 0.14 | 0.15 | 0.00 | - | 28 | 185 | 28.52% |
| AXP240503P00222500 | 2024-04-26 12:44PM EDT | 222.50 | 0.19 | 0.17 | 0.21 | -0.05 | -20.83% | 112 | 267 | 26.42% |
| AXP240503P00225000 | 2024-04-26 3:59PM EDT | 225.00 | 0.29 | 0.26 | 0.31 | -0.01 | -3.33% | 450 | 956 | 24.46% |
| AXP240503P00227500 | 2024-04-26 3:59PM EDT | 227.50 | 0.47 | 0.44 | 0.51 | +0.03 | +6.82% | 105 | 687 | 23.12% |
| AXP240503P00230000 | 2024-04-26 2:45PM EDT | 230.00 | 0.82 | 0.77 | 0.87 | +0.08 | +10.81% | 133 | 476 | 22.12% |
| AXP240503P00232500 | 2024-04-26 3:49PM EDT | 232.50 | 1.39 | 1.36 | 1.44 | +0.03 | +2.21% | 191 | 569 | 21.09% |
| AXP240503P00235000 | 2024-04-26 3:56PM EDT | 235.00 | 2.32 | 2.25 | 2.35 | +0.14 | +6.42% | 155 | 724 | 20.45% |
| AXP240503P00242500 | 2024-04-25 9:52AM EDT | 242.50 | 7.45 | 6.60 | 8.40 | 0.00 | - | 6 | 38 | 30.95% |
| AXP240503P00255000 | 2024-04-01 3:55PM EDT | 255.00 | 28.09 | 17.45 | 20.80 | 0.00 | - | - | 0 | 54.88% |
| AXP240503P00260000 | 2024-04-18 11:30AM EDT | 260.00 | 39.43 | 22.55 | 25.35 | 0.00 | - | - | 0 | 56.93% |
© 2024 Yahoo. All rights reserved.