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
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP210618C000600002020-11-16 12:12AM EST60.0052.9359.0561.500.00--10.00%
AXP210618C000650002020-12-17 12:12PM EST65.0054.2556.6558.600.00-1154.83%
AXP210618C000700002020-11-09 2:43PM EST70.0049.8550.1552.150.00-350.00%
AXP210618C000750002020-12-04 3:04PM EST75.0050.0545.0047.700.00-12145.14%
AXP210618C000800002021-01-06 10:08AM EST80.0043.6842.4043.200.00-51846.27%
AXP210618C000850002021-01-06 12:04PM EST85.0040.0036.9039.950.00-1654.39%
AXP210618C000900002021-01-11 10:45AM EST90.0031.6233.4034.150.00-515042.97%
AXP210618C000950002021-01-06 12:05PM EST95.0029.4529.0529.500.00-113539.43%
AXP210618C001000002021-01-12 11:44AM EST100.0024.9324.9525.300.00-159137.84%
AXP210618C001050002021-01-04 10:46AM EST105.0017.5021.0021.300.00-470936.23%
AXP210618C001100002021-01-08 11:54AM EST110.0017.7517.3017.850.00-240235.77%
AXP210618C001150002021-01-11 3:31PM EST115.0015.6014.0014.650.00-1036935.00%
AXP210618C001200002021-01-14 3:26PM EST120.0012.5811.2511.500.00-135133.28%
AXP210618C001250002021-01-14 9:37AM EST125.009.058.809.00-0.45-4.74%31,07332.52%
AXP210618C001300002021-01-15 3:36PM EST130.007.006.806.95-0.89-11.28%767632.02%
AXP210618C001350002021-01-15 12:52PM EST135.005.385.105.30-0.67-11.07%4788731.68%
AXP210618C001400002021-01-14 3:31PM EST140.004.003.804.00-0.62-13.42%624531.48%
AXP210618C001450002021-01-13 2:20PM EST145.003.052.782.95-0.15-4.69%717531.18%
AXP210618C001500002021-01-15 12:53PM EST150.002.222.082.19-0.26-10.48%4118631.15%
AXP210618C001550002021-01-15 2:31PM EST155.001.611.531.63-0.37-18.69%2620131.24%
AXP210618C001600002021-01-15 2:30PM EST160.001.221.001.22-0.03-2.40%288431.43%
AXP210618C001650002021-01-15 11:41AM EST165.000.950.770.90-0.09-8.65%4516131.53%
AXP210618C001700002021-01-08 1:16PM EST170.000.800.550.690.00-1231131.91%
AXP210618C001750002021-01-13 3:36PM EST175.000.600.390.540.00-27632.40%
AXP210618C001800002021-01-06 11:42AM EST180.000.540.000.000.00--012.50%
AXP210618C001850002020-12-22 9:36AM EST185.000.250.210.560.00-11136.48%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP210618P000450002020-11-18 9:59AM EST45.000.070.030.200.00--966.99%
AXP210618P000500002020-10-30 1:03PM EST50.000.670.150.390.00-21768.16%
AXP210618P000550002020-12-14 3:50PM EST55.000.250.100.320.00-21559.18%
AXP210618P000600002020-12-18 2:20PM EST60.000.420.150.360.00-105654.88%
AXP210618P000650002020-12-02 10:34AM EST65.000.610.350.600.00-240754.88%
AXP210618P000700002021-01-13 12:51PM EST70.000.500.430.580.00-25851.15%
AXP210618P000750002020-12-23 2:25PM EST75.000.050.620.770.00-461948.49%
AXP210618P000800002021-01-07 10:48AM EST80.001.140.921.020.00-225945.97%
AXP210618P000850002021-01-06 9:30AM EST85.001.681.251.370.00-117243.82%
AXP210618P000900002021-01-14 12:34PM EST90.001.501.701.81-0.15-9.09%54,65741.68%
AXP210618P000950002021-01-15 2:53PM EST95.002.342.302.41+0.11+4.93%2466439.81%
AXP210618P001000002021-01-15 3:11PM EST100.003.103.053.20+0.10+3.33%2978838.11%
AXP210618P001050002021-01-14 11:48AM EST105.004.154.104.25+0.15+3.75%85,11136.67%
AXP210618P001100002021-01-14 10:18AM EST110.005.255.505.700.00-3064335.79%
AXP210618P001150002021-01-15 3:35PM EST115.007.157.157.35+0.15+2.14%620834.51%
AXP210618P001200002021-01-15 11:52AM EST120.009.509.309.45+0.90+10.47%1025333.62%
AXP210618P001250002021-01-14 10:18AM EST125.0011.6511.8012.05+0.35+3.10%1110833.17%
AXP210618P001300002021-01-15 10:09AM EST130.0014.9514.7014.95+1.15+8.33%43332.52%
AXP210618P001350002021-01-15 3:10PM EST135.0018.0018.0518.40+0.80+4.65%2032.56%
AXP210618P001400002021-01-08 10:34AM EST140.0023.6521.4022.050.00-3032.24%
AXP210618P001450002020-11-11 9:30AM EST145.0032.1024.6526.600.00--234.45%
AXP210618P001500002021-01-08 11:09AM EST150.0031.8029.9530.400.00-1332.87%
AXP210618P001550002020-12-09 10:25AM EST155.0034.8535.7536.800.00-13042.21%
AXP210618P001600002021-01-08 11:15AM EST160.0040.9039.0039.400.00-3833.57%
AXP210618P001650002020-12-29 3:30PM EST165.0047.5042.8044.150.00-1434.53%