UK markets closed

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.15-1.63 (-1.32%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP210416C000500002020-09-11 11:32AM EST50.0053.3655.7557.250.00-100.00%
AXP210416C000600002020-09-15 8:41AM EST60.0048.1044.3546.800.00-110.00%
AXP210416C000650002020-11-09 10:47AM EST65.0050.100.0056.000.00-220.00%
AXP210416C000700002020-12-29 10:15AM EST70.0048.2051.2553.200.00-5075.68%
AXP210416C000750002020-12-18 2:12PM EST75.0043.1846.3048.350.00-1070.00%
AXP210416C000800002021-01-06 9:31AM EST80.0041.3541.6043.050.00-13458.15%
AXP210416C000850002020-12-28 2:05PM EST85.0036.7536.5038.350.00-12255.14%
AXP210416C000900002021-01-06 1:41PM EST90.0034.2832.1533.900.00-2817953.76%
AXP210416C000950002021-01-04 9:51AM EST95.0031.0027.8029.150.00-260048.66%
AXP210416C001000002021-01-11 2:57PM EST100.0025.9023.6024.450.00-241443.65%
AXP210416C001050002021-01-13 12:53PM EST105.0019.9519.3519.70-1.20-5.67%243437.96%
AXP210416C001100002021-01-12 11:45AM EST110.0015.5015.3515.700.00-430635.90%
AXP210416C001150002021-01-15 1:26PM EST115.0012.0511.7512.05-1.39-10.34%555433.97%
AXP210416C001200002021-01-14 2:48PM EST120.0010.408.609.050.00-552433.09%
AXP210416C001250002021-01-15 2:27PM EST125.006.606.356.50-1.15-14.84%3091,06132.07%
AXP210416C001300002021-01-15 3:05PM EST130.004.634.404.60-0.57-10.96%12450131.73%
AXP210416C001350002021-01-15 3:48PM EST135.003.072.953.15-0.54-14.96%6027631.40%
AXP210416C001400002021-01-15 10:12AM EST140.002.071.902.11-0.56-21.29%720731.23%
AXP210416C001450002021-01-15 3:50PM EST145.001.361.271.37-0.17-11.11%77031.03%
AXP210416C001500002021-01-15 3:50PM EST150.000.880.740.91-0.15-14.56%313831.28%
AXP210416C001550002021-01-15 3:50PM EST155.000.590.520.62-0.11-15.71%512131.76%
AXP210416C001600002021-01-12 3:55PM EST160.000.410.250.580.00-126434.40%
AXP210416C001650002021-01-06 10:24AM EST165.000.460.000.960.00-11941.74%
AXP210416C001700002020-12-07 3:56PM EST170.000.650.050.510.00-6039.16%
AXP210416C001750002020-12-03 11:25AM EST175.000.380.000.410.00-1240.14%
AXP210416C001850002021-01-14 1:57PM EST185.000.090.010.220.00-13940.63%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP210416P000450002020-12-31 2:38PM EST45.000.160.000.150.00-11182.81%
AXP210416P000500002021-01-04 1:48PM EST50.000.110.000.420.00-266285.55%
AXP210416P000550002020-11-24 2:04PM EST55.000.170.000.730.00-11184.23%
AXP210416P000600002020-12-16 11:48AM EST60.000.140.000.860.00-111178.13%
AXP210416P000650002020-11-24 1:40PM EST65.000.350.000.750.00-607768.56%
AXP210416P000700002020-12-21 2:46PM EST70.000.270.110.750.00-215562.99%
AXP210416P000750002020-12-18 2:12PM EST75.000.630.300.580.00-110256.40%
AXP210416P000800002020-12-31 3:11PM EST80.000.690.180.610.00-196753.37%
AXP210416P000850002021-01-05 11:41AM EST85.000.630.410.790.00-21,54649.76%
AXP210416P000900002021-01-15 2:14PM EST90.000.880.850.90-0.09-9.28%145144.75%
AXP210416P000950002021-01-15 11:49AM EST95.001.191.151.25+0.04+3.48%11,66542.08%
AXP210416P001000002021-01-14 12:54PM EST100.001.611.651.760.00-4741,12339.71%
AXP210416P001050002021-01-14 12:48PM EST105.002.332.372.520.00-81,60337.79%
AXP210416P001100002021-01-15 1:45PM EST110.003.503.403.60+0.17+5.11%752,66236.17%
AXP210416P001150002021-01-14 10:53AM EST115.004.804.905.100.00-1633234.89%
AXP210416P001200002021-01-15 3:48PM EST120.006.966.857.05-0.09-1.28%546833.73%
AXP210416P001250002021-01-15 9:37AM EST125.009.689.409.65+0.13+1.36%315133.33%
AXP210416P001300002021-01-14 3:04PM EST130.0011.5812.4012.700.00-12932.82%
AXP210416P001400002021-01-07 1:46PM EST140.0021.7519.9020.300.00-31433.14%
AXP210416P001450002021-01-15 3:44PM EST145.0024.4023.9024.65-1.85-7.05%11433.94%
AXP210416P001500002021-01-13 11:32AM EST150.0028.4028.2029.500.00-1637.07%
AXP210416P001550002021-01-06 10:50AM EST155.0032.6533.2034.250.00-101039.01%