American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510C00170000 | 2024-04-22 3:47PM EDT | 170.00 | 64.25 | 59.25 | 62.90 | 0.00 | - | 1 | 1 | 113.48% |
| AXP240510C00190000 | 2024-05-01 9:35AM EDT | 190.00 | 44.80 | 39.35 | 42.90 | 0.00 | - | 1 | 2 | 79.39% |
| AXP240510C00195000 | 2024-04-25 3:09PM EDT | 195.00 | 43.04 | 34.20 | 37.95 | 0.00 | - | 4 | 1 | 68.46% |
| AXP240510C00205000 | 2024-04-24 10:58AM EDT | 205.00 | 34.34 | 24.10 | 27.70 | 0.00 | - | 3 | 4 | 82.52% |
| AXP240510C00210000 | 2024-04-25 3:09PM EDT | 210.00 | 28.28 | 19.30 | 23.00 | 0.00 | - | 4 | 42 | 74.61% |
| AXP240510C00215000 | 2024-05-02 12:28PM EDT | 215.00 | 18.33 | 14.30 | 17.95 | 0.00 | - | 8 | 95 | 61.77% |
| AXP240510C00220000 | 2024-05-03 10:05AM EDT | 220.00 | 12.00 | 10.10 | 11.45 | -1.15 | -8.75% | 10 | 120 | 31.49% |
| AXP240510C00222500 | 2024-05-03 11:35AM EDT | 222.50 | 8.75 | 7.50 | 9.95 | -6.25 | -41.67% | 5 | 2 | 37.57% |
| AXP240510C00225000 | 2024-05-03 11:03AM EDT | 225.00 | 5.72 | 6.20 | 6.95 | -3.78 | -39.79% | 11 | 128 | 26.15% |
| AXP240510C00227500 | 2024-05-03 3:54PM EDT | 227.50 | 4.50 | 4.25 | 5.05 | -1.60 | -26.23% | 13 | 12 | 24.88% |
| AXP240510C00230000 | 2024-05-03 3:59PM EDT | 230.00 | 2.75 | 2.67 | 2.87 | -1.55 | -36.05% | 132 | 138 | 19.37% |
| AXP240510C00232500 | 2024-05-03 3:47PM EDT | 232.50 | 1.67 | 1.47 | 1.60 | -1.13 | -40.36% | 243 | 178 | 18.48% |
| AXP240510C00235000 | 2024-05-03 3:58PM EDT | 235.00 | 0.75 | 0.73 | 0.83 | -0.91 | -54.82% | 216 | 172 | 18.41% |
| AXP240510C00237500 | 2024-05-03 3:57PM EDT | 237.50 | 0.32 | 0.29 | 0.36 | -0.68 | -68.00% | 163 | 304 | 17.99% |
| AXP240510C00240000 | 2024-05-03 3:54PM EDT | 240.00 | 0.15 | 0.12 | 0.17 | -0.33 | -68.75% | 97 | 395 | 18.65% |
| AXP240510C00242500 | 2024-05-03 3:51PM EDT | 242.50 | 0.07 | 0.04 | 0.09 | -0.19 | -73.08% | 34 | 192 | 19.78% |
| AXP240510C00245000 | 2024-05-03 2:52PM EDT | 245.00 | 0.05 | 0.00 | 0.06 | -0.08 | -61.54% | 52 | 261 | 21.58% |
| AXP240510C00247500 | 2024-05-03 3:44PM EDT | 247.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 11 | 133 | 24.02% |
| AXP240510C00250000 | 2024-05-03 1:55PM EDT | 250.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 8 | 190 | 53.52% |
| AXP240510C00255000 | 2024-05-02 1:15PM EDT | 255.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 119 | 43.60% |
| AXP240510C00260000 | 2024-04-29 9:41AM EDT | 260.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 5 | 6 | 63.62% |
| AXP240510C00265000 | 2024-05-02 3:35PM EDT | 265.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 145 | 45.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240510P00160000 | 2024-04-22 9:43AM EDT | 160.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 9 | 9 | 166.89% |
| AXP240510P00170000 | 2024-04-10 3:21PM EDT | 170.00 | 0.27 | 0.00 | 2.13 | 0.00 | - | - | 12 | 143.85% |
| AXP240510P00180000 | 2024-04-15 1:08PM EDT | 180.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 98.54% |
| AXP240510P00185000 | 2024-04-19 9:39AM EDT | 185.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 89.26% |
| AXP240510P00190000 | 2024-05-03 11:15AM EDT | 190.00 | 0.64 | 0.00 | 0.64 | +0.61 | +2,033.33% | 10 | 36 | 77.88% |
| AXP240510P00195000 | 2024-04-22 3:57PM EDT | 195.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 12 | 17 | 53.32% |
| AXP240510P00200000 | 2024-05-03 2:40PM EDT | 200.00 | 0.02 | 0.00 | 1.76 | -0.01 | -33.33% | 1 | 57 | 75.49% |
| AXP240510P00205000 | 2024-05-03 2:11PM EDT | 205.00 | 0.03 | 0.00 | 0.40 | -0.01 | -25.00% | 16 | 150 | 54.20% |
| AXP240510P00210000 | 2024-05-03 2:39PM EDT | 210.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 57 | 373 | 30.27% |
| AXP240510P00215000 | 2024-05-03 3:50PM EDT | 215.00 | 0.08 | 0.04 | 0.08 | -0.03 | -27.27% | 12 | 301 | 26.27% |
| AXP240510P00217500 | 2024-05-03 3:35PM EDT | 217.50 | 0.10 | 0.08 | 0.10 | -0.08 | -44.44% | 5 | 367 | 23.54% |
| AXP240510P00220000 | 2024-05-03 3:28PM EDT | 220.00 | 0.15 | 0.13 | 0.17 | -0.09 | -37.50% | 102 | 469 | 21.97% |
| AXP240510P00222500 | 2024-05-03 3:59PM EDT | 222.50 | 0.28 | 0.21 | 0.31 | -0.04 | -12.50% | 25 | 101 | 20.66% |
| AXP240510P00225000 | 2024-05-03 3:57PM EDT | 225.00 | 0.51 | 0.45 | 0.55 | -0.06 | -10.53% | 211 | 877 | 19.17% |
| AXP240510P00227500 | 2024-05-03 3:59PM EDT | 227.50 | 0.99 | 0.94 | 1.05 | +0.11 | +12.50% | 165 | 152 | 18.40% |
| AXP240510P00230000 | 2024-05-03 3:48PM EDT | 230.00 | 1.87 | 1.75 | 1.87 | +0.10 | +5.65% | 258 | 487 | 17.55% |
| AXP240510P00232500 | 2024-05-03 3:42PM EDT | 232.50 | 2.99 | 3.00 | 3.15 | +0.25 | +9.12% | 195 | 302 | 17.02% |
| AXP240510P00235000 | 2024-05-03 3:48PM EDT | 235.00 | 4.90 | 4.30 | 5.75 | +0.81 | +19.80% | 41 | 216 | 24.88% |
| AXP240510P00237500 | 2024-05-03 3:19PM EDT | 237.50 | 6.57 | 6.05 | 7.90 | +0.65 | +10.98% | 93 | 196 | 27.61% |
| AXP240510P00240000 | 2024-05-02 11:25AM EDT | 240.00 | 6.95 | 7.40 | 10.30 | 0.00 | - | 2 | 71 | 31.93% |
| AXP240510P00242500 | 2024-05-01 10:08AM EDT | 242.50 | 9.60 | 10.45 | 12.70 | 0.00 | - | 2 | 71 | 35.72% |
| AXP240510P00245000 | 2024-05-03 2:53PM EDT | 245.00 | 13.65 | 12.25 | 15.80 | +0.65 | +5.00% | 1 | 1 | 47.83% |
| AXP240510P00247500 | 2024-04-23 1:55PM EDT | 247.50 | 9.50 | 14.90 | 18.40 | 0.00 | - | - | 2 | 53.91% |
| AXP240510P00250000 | 2024-04-24 2:22PM EDT | 250.00 | 10.82 | 17.35 | 20.85 | 0.00 | - | - | 0 | 58.03% |
© 2024 Yahoo. All rights reserved.