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
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP210618C00060000 | 2020-11-16 12:12AM EST | 60.00 | 52.93 | 59.05 | 61.50 | 0.00 | - | - | 1 | 0.00% |
| AXP210618C00065000 | 2020-12-17 12:12PM EST | 65.00 | 54.25 | 56.65 | 58.60 | 0.00 | - | 1 | 1 | 54.83% |
| AXP210618C00070000 | 2020-11-09 2:43PM EST | 70.00 | 49.85 | 50.15 | 52.15 | 0.00 | - | 3 | 5 | 0.00% |
| AXP210618C00075000 | 2020-12-04 3:04PM EST | 75.00 | 50.05 | 45.00 | 47.70 | 0.00 | - | 1 | 21 | 45.14% |
| AXP210618C00080000 | 2021-01-06 10:08AM EST | 80.00 | 43.68 | 42.40 | 43.20 | 0.00 | - | 5 | 18 | 46.27% |
| AXP210618C00085000 | 2021-01-06 12:04PM EST | 85.00 | 40.00 | 36.90 | 39.95 | 0.00 | - | 1 | 6 | 54.39% |
| AXP210618C00090000 | 2021-01-11 10:45AM EST | 90.00 | 31.62 | 33.40 | 34.15 | 0.00 | - | 5 | 150 | 42.97% |
| AXP210618C00095000 | 2021-01-06 12:05PM EST | 95.00 | 29.45 | 29.05 | 29.50 | 0.00 | - | 1 | 135 | 39.43% |
| AXP210618C00100000 | 2021-01-12 11:44AM EST | 100.00 | 24.93 | 24.95 | 25.30 | 0.00 | - | 1 | 591 | 37.84% |
| AXP210618C00105000 | 2021-01-04 10:46AM EST | 105.00 | 17.50 | 21.00 | 21.30 | 0.00 | - | 4 | 709 | 36.23% |
| AXP210618C00110000 | 2021-01-08 11:54AM EST | 110.00 | 17.75 | 17.30 | 17.85 | 0.00 | - | 2 | 402 | 35.77% |
| AXP210618C00115000 | 2021-01-11 3:31PM EST | 115.00 | 15.60 | 14.00 | 14.65 | 0.00 | - | 10 | 369 | 35.00% |
| AXP210618C00120000 | 2021-01-14 3:26PM EST | 120.00 | 12.58 | 11.25 | 11.50 | 0.00 | - | 1 | 351 | 33.28% |
| AXP210618C00125000 | 2021-01-14 9:37AM EST | 125.00 | 9.05 | 8.80 | 9.00 | -0.45 | -4.74% | 3 | 1,073 | 32.52% |
| AXP210618C00130000 | 2021-01-15 3:36PM EST | 130.00 | 7.00 | 6.80 | 6.95 | -0.89 | -11.28% | 7 | 676 | 32.02% |
| AXP210618C00135000 | 2021-01-15 12:52PM EST | 135.00 | 5.38 | 5.10 | 5.30 | -0.67 | -11.07% | 47 | 887 | 31.68% |
| AXP210618C00140000 | 2021-01-14 3:31PM EST | 140.00 | 4.00 | 3.80 | 4.00 | -0.62 | -13.42% | 6 | 245 | 31.48% |
| AXP210618C00145000 | 2021-01-13 2:20PM EST | 145.00 | 3.05 | 2.78 | 2.95 | -0.15 | -4.69% | 7 | 175 | 31.18% |
| AXP210618C00150000 | 2021-01-15 12:53PM EST | 150.00 | 2.22 | 2.08 | 2.19 | -0.26 | -10.48% | 41 | 186 | 31.15% |
| AXP210618C00155000 | 2021-01-15 2:31PM EST | 155.00 | 1.61 | 1.53 | 1.63 | -0.37 | -18.69% | 26 | 201 | 31.24% |
| AXP210618C00160000 | 2021-01-15 2:30PM EST | 160.00 | 1.22 | 1.00 | 1.22 | -0.03 | -2.40% | 28 | 84 | 31.43% |
| AXP210618C00165000 | 2021-01-15 11:41AM EST | 165.00 | 0.95 | 0.77 | 0.90 | -0.09 | -8.65% | 45 | 161 | 31.53% |
| AXP210618C00170000 | 2021-01-08 1:16PM EST | 170.00 | 0.80 | 0.55 | 0.69 | 0.00 | - | 12 | 311 | 31.91% |
| AXP210618C00175000 | 2021-01-13 3:36PM EST | 175.00 | 0.60 | 0.39 | 0.54 | 0.00 | - | 2 | 76 | 32.40% |
| AXP210618C00180000 | 2021-01-06 11:42AM EST | 180.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AXP210618C00185000 | 2020-12-22 9:36AM EST | 185.00 | 0.25 | 0.21 | 0.56 | 0.00 | - | 1 | 11 | 36.48% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP210618P00045000 | 2020-11-18 9:59AM EST | 45.00 | 0.07 | 0.03 | 0.20 | 0.00 | - | - | 9 | 66.99% |
| AXP210618P00050000 | 2020-10-30 1:03PM EST | 50.00 | 0.67 | 0.15 | 0.39 | 0.00 | - | 2 | 17 | 68.16% |
| AXP210618P00055000 | 2020-12-14 3:50PM EST | 55.00 | 0.25 | 0.10 | 0.32 | 0.00 | - | 2 | 15 | 59.18% |
| AXP210618P00060000 | 2020-12-18 2:20PM EST | 60.00 | 0.42 | 0.15 | 0.36 | 0.00 | - | 10 | 56 | 54.88% |
| AXP210618P00065000 | 2020-12-02 10:34AM EST | 65.00 | 0.61 | 0.35 | 0.60 | 0.00 | - | 2 | 407 | 54.88% |
| AXP210618P00070000 | 2021-01-13 12:51PM EST | 70.00 | 0.50 | 0.43 | 0.58 | 0.00 | - | 2 | 58 | 51.15% |
| AXP210618P00075000 | 2020-12-23 2:25PM EST | 75.00 | 0.05 | 0.62 | 0.77 | 0.00 | - | 4 | 619 | 48.49% |
| AXP210618P00080000 | 2021-01-07 10:48AM EST | 80.00 | 1.14 | 0.92 | 1.02 | 0.00 | - | 2 | 259 | 45.97% |
| AXP210618P00085000 | 2021-01-06 9:30AM EST | 85.00 | 1.68 | 1.25 | 1.37 | 0.00 | - | 1 | 172 | 43.82% |
| AXP210618P00090000 | 2021-01-14 12:34PM EST | 90.00 | 1.50 | 1.70 | 1.81 | -0.15 | -9.09% | 5 | 4,657 | 41.68% |
| AXP210618P00095000 | 2021-01-15 2:53PM EST | 95.00 | 2.34 | 2.30 | 2.41 | +0.11 | +4.93% | 24 | 664 | 39.81% |
| AXP210618P00100000 | 2021-01-15 3:11PM EST | 100.00 | 3.10 | 3.05 | 3.20 | +0.10 | +3.33% | 29 | 788 | 38.11% |
| AXP210618P00105000 | 2021-01-14 11:48AM EST | 105.00 | 4.15 | 4.10 | 4.25 | +0.15 | +3.75% | 8 | 5,111 | 36.67% |
| AXP210618P00110000 | 2021-01-14 10:18AM EST | 110.00 | 5.25 | 5.50 | 5.70 | 0.00 | - | 30 | 643 | 35.79% |
| AXP210618P00115000 | 2021-01-15 3:35PM EST | 115.00 | 7.15 | 7.15 | 7.35 | +0.15 | +2.14% | 6 | 208 | 34.51% |
| AXP210618P00120000 | 2021-01-15 11:52AM EST | 120.00 | 9.50 | 9.30 | 9.45 | +0.90 | +10.47% | 10 | 253 | 33.62% |
| AXP210618P00125000 | 2021-01-14 10:18AM EST | 125.00 | 11.65 | 11.80 | 12.05 | +0.35 | +3.10% | 11 | 108 | 33.17% |
| AXP210618P00130000 | 2021-01-15 10:09AM EST | 130.00 | 14.95 | 14.70 | 14.95 | +1.15 | +8.33% | 4 | 33 | 32.52% |
| AXP210618P00135000 | 2021-01-15 3:10PM EST | 135.00 | 18.00 | 18.05 | 18.40 | +0.80 | +4.65% | 2 | 0 | 32.56% |
| AXP210618P00140000 | 2021-01-08 10:34AM EST | 140.00 | 23.65 | 21.40 | 22.05 | 0.00 | - | 3 | 0 | 32.24% |
| AXP210618P00145000 | 2020-11-11 9:30AM EST | 145.00 | 32.10 | 24.65 | 26.60 | 0.00 | - | - | 2 | 34.45% |
| AXP210618P00150000 | 2021-01-08 11:09AM EST | 150.00 | 31.80 | 29.95 | 30.40 | 0.00 | - | 1 | 3 | 32.87% |
| AXP210618P00155000 | 2020-12-09 10:25AM EST | 155.00 | 34.85 | 35.75 | 36.80 | 0.00 | - | 1 | 30 | 42.21% |
| AXP210618P00160000 | 2021-01-08 11:15AM EST | 160.00 | 40.90 | 39.00 | 39.40 | 0.00 | - | 3 | 8 | 33.57% |
| AXP210618P00165000 | 2020-12-29 3:30PM EST | 165.00 | 47.50 | 42.80 | 44.15 | 0.00 | - | 1 | 4 | 34.53% |
© 2021 Verizon Media. All rights reserved.
