UK Markets close in 3 hrs 44 mins

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.59-2.00 (-1.66%)
At close: 4:05PM EST

120.60 +2.01 (1.69%)
Before hours: 7:36AM EST

In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP201204C000700002020-11-09 10:00AM EST70.0043.550.000.000.00-100.00%
AXP201204C000800002020-10-30 10:49AM EST80.0011.700.000.000.00-100.00%
AXP201204C000850002020-11-09 12:14PM EST85.0031.280.000.000.00-100.00%
AXP201204C000860002020-10-30 2:59PM EST86.007.680.000.000.00-100.00%
AXP201204C000890002020-11-03 9:41AM EST89.008.300.000.000.00-700.00%
AXP201204C000900002020-11-06 3:27PM EST90.0028.100.000.000.00-100.00%
AXP201204C000920002020-11-06 3:52PM EST92.006.850.000.000.00-200.00%
AXP201204C000930002020-11-06 9:37AM EST93.005.300.000.000.00-100.00%
AXP201204C000940002020-11-10 10:34AM EST94.0024.500.000.000.00-100.00%
AXP201204C000950002020-11-09 12:23PM EST95.0021.520.000.000.00-2500.00%
AXP201204C000960002020-11-10 10:21AM EST96.0023.450.000.000.00-200.00%
AXP201204C000965002020-11-04 11:24AM EST96.503.950.000.000.00-2300.00%
AXP201204C000970002020-11-10 12:54PM EST97.0020.560.000.000.00-400.00%
AXP201204C000975002020-11-10 12:17PM EST97.5019.850.000.000.00-300.00%
AXP201204C000980002020-11-09 12:27PM EST98.0020.000.000.000.00-1200.00%
AXP201204C000985002020-11-05 11:23AM EST98.503.250.000.000.00-200.00%
AXP201204C000990002020-11-09 10:22AM EST99.0017.000.000.000.00-1300.00%
AXP201204C000995002020-11-09 1:47PM EST99.5019.200.000.000.00-200.00%
AXP201204C001000002020-11-09 1:49PM EST100.0019.100.000.000.00-1500.00%
AXP201204C001010002020-11-09 1:46PM EST101.0017.650.000.000.00-200.00%
AXP201204C001020002020-11-10 10:40AM EST102.0017.000.000.000.00-100.00%
AXP201204C001030002020-11-09 11:53AM EST103.0013.000.000.000.00-100.00%
AXP201204C001040002020-11-06 10:53AM EST104.0014.150.000.000.00-100.00%
AXP201204C001050002020-11-09 9:34AM EST105.0011.140.000.000.00-700.00%
AXP201204C001060002020-11-06 12:52PM EST106.000.620.000.000.00-100.00%
AXP201204C001070002020-11-10 11:35AM EST107.0010.640.000.000.00-200.00%
AXP201204C001080002020-10-26 9:59AM EST108.007.500.000.000.00-100.00%
AXP201204C001090002020-11-02 1:32PM EST109.009.850.000.000.00-100.00%
AXP201204C001100002020-11-09 12:19PM EST110.007.650.000.000.00-2500.00%
AXP201204C001110002020-11-10 1:07PM EST111.008.050.000.000.00-100.00%
AXP201204C001120002020-11-03 3:54PM EST112.000.300.000.000.00-200.00%
AXP201204C001130002020-11-10 2:12PM EST113.005.800.000.000.00-100.00%
AXP201204C001300002020-11-10 2:12PM EST130.000.580.000.000.00-11025.00%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP201204P000700002020-11-02 1:32PM EST70.000.520.000.000.00-1050.00%
AXP201204P000750002020-11-04 11:08AM EST75.000.220.000.000.00-2050.00%
AXP201204P000800002020-11-04 12:28PM EST80.000.400.000.000.00-3050.00%
AXP201204P000830002020-11-05 12:06PM EST83.000.540.000.000.00--050.00%
AXP201204P000840002020-11-04 9:33AM EST84.001.050.000.000.00--050.00%
AXP201204P000850002020-11-04 3:17PM EST85.000.150.000.000.00-1050.00%
AXP201204P000870002020-11-05 12:16PM EST87.000.900.000.000.00--050.00%
AXP201204P000875002020-11-04 3:01PM EST87.500.990.000.000.00--050.00%
AXP201204P000880002020-11-04 9:54AM EST88.001.500.000.000.00--050.00%
AXP201204P000885002020-11-05 3:08PM EST88.501.000.000.000.00--050.00%
AXP201204P000890002020-11-05 10:38AM EST89.001.120.000.000.00--050.00%
AXP201204P000900002020-11-09 1:52PM EST90.000.270.000.000.00-2050.00%
AXP201204P000910002020-11-06 10:35AM EST91.001.400.000.000.00-1050.00%
AXP201204P000915002020-11-03 1:49PM EST91.502.610.000.000.00--050.00%
AXP201204P000920002020-11-09 11:41AM EST92.000.700.000.000.00-10050.00%
AXP201204P000925002020-11-05 12:43PM EST92.501.910.000.000.00--050.00%
AXP201204P000930002020-11-05 9:53AM EST93.002.010.000.000.00-6050.00%
AXP201204P000940002020-11-10 1:10PM EST94.000.350.000.000.00-3050.00%
AXP201204P000950002020-11-09 3:58PM EST95.000.200.000.000.00-8050.00%
AXP201204P000960002020-11-10 1:10PM EST96.000.420.000.000.00-3050.00%
AXP201204P000965002020-11-05 12:45PM EST96.500.090.000.000.00-1050.00%
AXP201204P000970002020-11-09 11:47AM EST97.000.350.000.000.00-51050.00%
AXP201204P000975002020-11-06 11:04AM EST97.503.550.000.000.00-1050.00%
AXP201204P000980002020-11-06 10:42AM EST98.002.270.000.000.00-1050.00%
AXP201204P000985002020-11-03 3:55PM EST98.505.400.000.000.00-1050.00%
AXP201204P000990002020-11-06 10:49AM EST99.000.450.000.000.00-3050.00%
AXP201204P001000002020-11-09 3:58PM EST100.000.620.000.000.00-75050.00%
AXP201204P001010002020-11-09 11:41AM EST101.000.490.000.000.00-3025.00%
AXP201204P001020002020-11-09 1:13PM EST102.000.380.000.000.00-1025.00%
AXP201204P001030002020-11-10 2:41PM EST103.000.710.000.000.00-6025.00%
AXP201204P001040002020-11-09 1:48PM EST104.000.510.000.000.00-3025.00%