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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP230120C000450002020-12-21 10:51AM EST45.0070.0076.0078.800.00-1148.83%
AXP230120C000500002020-10-29 12:17PM EST50.0042.8069.4072.350.00-2329.54%
AXP230120C000550002020-12-30 11:22AM EST55.0065.0066.5569.300.00-1142.87%
AXP230120C000600002021-01-07 12:57PM EST60.0062.5062.0565.300.00-14043.41%
AXP230120C000650002021-01-07 12:03PM EST65.0058.5057.7560.250.00-1839.20%
AXP230120C000700002021-01-07 10:49AM EST70.0059.3553.6556.450.00-5539.60%
AXP230120C000750002021-01-06 9:36AM EST75.0049.5949.3051.150.00-1534.93%
AXP230120C000800002021-01-14 9:38AM EST80.0046.7545.9047.35+0.25+0.54%15134.78%
AXP230120C000850002021-01-13 10:27AM EST85.0043.2542.0044.500.00-2736.39%
AXP230120C000900002021-01-14 10:50AM EST90.0039.7538.2540.650.00-15035.15%
AXP230120C000950002021-01-13 12:19PM EST95.0036.5534.4036.550.00-11633.23%
AXP230120C001000002021-01-13 1:54PM EST100.0034.0031.5534.000.00-121134.00%
AXP230120C001050002020-12-04 2:02PM EST105.0031.0826.8030.500.00-2632.72%
AXP230120C001100002021-01-13 12:17PM EST110.0027.5024.8527.650.00-94532.30%
AXP230120C001150002021-01-07 1:49PM EST115.0024.0022.5024.60+1.00+4.35%112631.30%
AXP230120C001200002021-01-07 12:25PM EST120.0020.6520.9022.550.00-116131.57%
AXP230120C001250002021-01-15 3:35PM EST125.0019.5518.7020.85+1.05+5.68%17132.08%
AXP230120C001300002021-01-14 3:09PM EST130.0019.8016.3019.050.00-16832.18%
AXP230120C001350002021-01-12 12:51PM EST135.0015.9013.6016.950.00-21531.62%
AXP230120C001400002021-01-12 3:38PM EST140.0014.2012.3515.200.00-11731.35%
AXP230120C001450002021-01-11 11:36AM EST145.0011.8511.1512.800.00-10010829.92%
AXP230120C001500002021-01-13 10:28AM EST150.0011.458.8511.700.00-16930.19%
AXP230120C001550002021-01-04 1:27PM EST155.008.507.8010.850.00-52630.66%
AXP230120C001650002020-12-14 12:36PM EST165.006.706.109.300.00--2131.41%
AXP230120C001700002021-01-07 1:50PM EST170.007.005.657.550.00-2429.95%
AXP230120C001750002020-11-19 10:25AM EST175.004.422.517.450.00--131.11%
AXP230120C001800002021-01-07 2:54PM EST180.005.604.257.000.00-121731.59%
AXP230120C001850002021-01-14 11:56AM EST185.005.302.935.500.00-102429.99%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP230120P000450002021-01-14 3:55PM EST45.001.291.081.290.00-95046.17%
AXP230120P000500002021-01-07 12:21PM EST50.002.100.752.820.00-161051.00%
AXP230120P000550002020-10-30 12:31PM EST55.003.501.572.850.00-1246.45%
AXP230120P000650002021-01-07 2:17PM EST65.003.002.653.400.00-3640.40%
AXP230120P000700002020-12-11 3:00PM EST70.003.703.304.850.00-1241.40%
AXP230120P000750002021-01-14 12:06PM EST75.004.554.506.65-0.57-11.13%510042.54%
AXP230120P000800002020-12-17 11:36AM EST80.006.104.357.700.00-137541.15%
AXP230120P000850002021-01-04 3:48PM EST85.006.895.857.850.00-127737.57%
AXP230120P000900002021-01-07 3:07PM EST90.008.307.109.450.00-3719137.16%
AXP230120P000950002021-01-13 11:10AM EST95.009.559.0510.150.00-7272334.71%
AXP230120P001000002021-01-08 1:24PM EST100.0012.1510.7011.950.00-113634.21%
AXP230120P001050002021-01-15 1:09PM EST105.0013.6012.1014.30-0.21-1.52%15434.36%
AXP230120P001100002021-01-08 2:40PM EST110.0016.7013.7017.200.00-21235.07%
AXP230120P001150002020-12-14 12:26PM EST115.0020.5016.9520.150.00-141035.51%
AXP230120P001200002021-01-14 12:35PM EST120.0020.0019.6021.350.00-215433.04%
AXP230120P001250002021-01-15 10:54AM EST125.0023.4521.6023.90+0.80+3.53%8932.41%
AXP230120P001350002020-11-24 11:51AM EST135.0030.7031.1033.350.00--9736.80%
AXP230120P001500002021-01-08 10:06AM EST150.0040.1038.2540.75-0.63-1.55%20032.02%