UK Markets closed

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.15-5.00 (-4.13%)
At close: 4:02PM EST

116.30 +0.15 (0.13%)
After hours: 5:57PM EST

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP220121C000400002020-11-09 11:51AM EST40.0074.850.000.000.00-200.00%
AXP220121C000450002020-11-09 9:44AM EST45.0070.400.000.000.00-100.00%
AXP220121C000500002020-11-05 3:24PM EST50.0064.000.000.000.00-300.00%
AXP220121C000550002020-11-10 10:59AM EST55.0063.000.000.000.00-100.00%
AXP220121C000600002020-11-09 3:26PM EST60.0059.160.000.000.00-500.00%
AXP220121C000650002020-11-09 3:12PM EST65.0054.500.000.000.00-2300.00%
AXP220121C000700002020-11-10 1:11PM EST70.0048.260.000.000.00-1300.00%
AXP220121C000750002020-11-09 3:26PM EST75.0045.250.000.000.00-200.00%
AXP220121C000800002020-11-10 1:34PM EST80.0039.030.000.000.00-500.00%
AXP220121C000850002020-11-10 1:08PM EST85.0035.650.000.000.00-200.00%
AXP220121C000900002020-11-09 2:00PM EST90.0031.870.000.000.00-100.00%
AXP220121C000950002020-11-10 12:08PM EST95.0028.000.000.000.00-500.00%
AXP220121C001000002020-11-10 1:10PM EST100.0024.900.000.000.00-1400.00%
AXP220121C001050002020-11-10 2:59PM EST105.0021.000.000.000.00-200.00%
AXP220121C001100002020-11-10 3:27PM EST110.0018.450.000.000.00-1500.00%
AXP220121C001150002020-11-09 1:13PM EST115.0017.000.000.000.00-9000.00%
AXP220121C001200002020-11-10 3:46PM EST120.0013.500.000.000.00-6400.78%
AXP220121C001250002020-11-10 11:10AM EST125.0012.550.000.000.00-401.56%
AXP220121C001300002020-11-10 12:12PM EST130.0010.300.000.000.00-303.13%
AXP220121C001350002020-11-10 1:38PM EST135.008.530.000.000.00-15303.13%
AXP220121C001400002020-11-09 3:48PM EST140.007.310.000.000.00-403.13%
AXP220121C001450002020-11-09 1:14PM EST145.006.000.000.000.00-106.25%
AXP220121C001500002020-11-10 2:19PM EST150.005.000.000.000.00-18006.25%
AXP220121C001550002020-11-09 2:41PM EST155.004.850.000.000.00-306.25%
AXP220121C001600002020-11-10 11:49AM EST160.003.460.000.000.00-1006.25%
AXP220121C001650002020-11-10 3:20PM EST165.002.950.000.000.00-7906.25%
AXP220121C001700002020-11-10 12:18PM EST170.002.400.000.000.00-206.25%
AXP220121C001750002020-11-09 1:30PM EST175.002.300.000.000.00-906.25%
AXP220121C001800002020-10-09 9:27AM EST180.001.240.510.790.00-140126.71%
AXP220121C001850002020-11-09 9:37AM EST185.001.490.000.000.00-1012.50%
AXP220121C001900002020-11-09 11:55AM EST190.001.030.000.000.00-1012.50%
AXP220121C001950002020-10-27 9:37AM EST195.001.000.000.000.00-2012.50%
AXP220121C002000002020-11-10 1:48PM EST200.000.950.000.000.00-31012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP220121P000400002020-11-02 1:28PM EST40.000.480.000.000.00-1025.00%
AXP220121P000450002020-10-05 12:05PM EST45.000.560.051.110.00-26553.86%
AXP220121P000500002020-11-09 3:09PM EST50.000.310.000.000.00-14012.50%
AXP220121P000550002020-11-09 2:33PM EST55.000.700.000.000.00-3012.50%
AXP220121P000600002020-10-26 12:31PM EST60.000.870.000.000.00-2012.50%
AXP220121P000650002020-11-10 3:58PM EST65.001.740.000.000.00-183012.50%
AXP220121P000700002020-11-10 3:59PM EST70.002.400.000.000.00-316012.50%
AXP220121P000750002020-11-10 3:58PM EST75.002.950.000.000.00-99012.50%
AXP220121P000800002020-11-10 11:54AM EST80.003.350.000.000.00-706.25%
AXP220121P000850002020-11-10 11:54AM EST85.004.490.000.000.00-1006.25%
AXP220121P000900002020-11-10 1:26PM EST90.005.700.000.000.00-106.25%
AXP220121P000950002020-11-09 1:11PM EST95.006.900.000.000.00-1703.13%
AXP220121P001000002020-11-09 2:52PM EST100.008.340.000.000.00-16503.13%
AXP220121P001050002020-11-09 2:52PM EST105.0010.180.000.000.00-1203.13%
AXP220121P001100002020-11-10 1:38PM EST110.0013.070.000.000.00-3201.56%
AXP220121P001150002020-11-10 10:36AM EST115.0014.800.000.000.00-10500.39%
AXP220121P001200002020-11-10 11:05AM EST120.0017.400.000.000.00-300.00%
AXP220121P001250002020-11-04 12:33PM EST125.0024.450.000.000.00-300.00%
AXP220121P001300002020-10-30 12:48PM EST130.0043.450.000.000.00-100.00%
AXP220121P001350002020-11-03 10:36AM EST135.0042.300.000.000.00-100.00%
AXP220121P001400002020-11-02 11:44AM EST140.0049.000.000.000.00-100.00%
AXP220121P001450002020-10-30 2:40PM EST145.0056.750.000.000.00-1100.00%
AXP220121P001500002020-11-03 3:30PM EST150.0055.700.000.000.00-1500.00%
AXP220121P001550002020-11-09 12:36PM EST155.0042.700.000.000.00-200.00%
AXP220121P001600002020-10-26 10:08AM EST160.0064.750.000.000.00-200.00%
AXP220121P001650002020-10-23 9:00AM EST165.0063.700.000.000.00-500.00%
AXP220121P001700002020-07-16 11:21AM EST170.0075.2570.2073.400.00-2671.23%
AXP220121P001750002020-07-09 3:57PM EST175.0089.750.000.000.00--10.00%
AXP220121P001800002020-11-05 1:29PM EST180.0082.500.000.000.00-200.00%
AXP220121P001850002020-07-14 9:16AM EST185.0092.8584.7586.550.00-2174.42%
AXP220121P001900002020-07-31 9:14AM EST190.0098.9587.3591.000.00-2172.82%
AXP220121P001950002020-10-26 11:51AM EST195.0099.710.000.000.00-200.00%
AXP220121P002000002020-10-27 12:07PM EST200.00106.300.000.000.00-600.00%