American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240920C00075000 | 2023-11-16 4:38PM EDT | 75.00 | 85.68 | 106.05 | 108.30 | 0.00 | - | 1 | 12 | 0.00% |
| AXP240920C00085000 | 2023-12-07 4:40PM EDT | 85.00 | 84.50 | 103.95 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXP240920C00095000 | 2023-12-08 11:54AM EDT | 95.00 | 76.01 | 94.55 | 98.65 | 0.00 | - | 5 | 16 | 0.00% |
| AXP240920C00100000 | 2024-04-22 2:29PM EDT | 100.00 | 137.85 | 135.45 | 139.30 | 0.00 | - | 1 | 2 | 83.14% |
| AXP240920C00110000 | 2023-12-04 10:30AM EDT | 110.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| AXP240920C00115000 | 2023-10-18 2:08PM EDT | 115.00 | 45.40 | 52.30 | 53.45 | 0.00 | - | - | 3 | 0.00% |
| AXP240920C00120000 | 2023-12-06 11:47AM EDT | 120.00 | 54.00 | 72.00 | 74.65 | 0.00 | - | 2 | 3 | 0.00% |
| AXP240920C00130000 | 2024-04-04 11:22AM EDT | 130.00 | 99.74 | 106.15 | 110.10 | 0.00 | - | 25 | 28 | 65.67% |
| AXP240920C00140000 | 2024-04-04 11:22AM EDT | 140.00 | 90.17 | 96.55 | 100.40 | 0.00 | - | 25 | 64 | 60.79% |
| AXP240920C00145000 | 2024-02-14 1:57PM EDT | 145.00 | 69.59 | 74.50 | 78.85 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240920C00150000 | 2024-01-02 11:55AM EDT | 150.00 | 44.45 | 56.55 | 59.80 | 0.00 | - | 1 | 55 | 0.00% |
| AXP240920C00155000 | 2024-04-23 11:21AM EDT | 155.00 | 85.60 | 81.95 | 85.90 | 0.00 | - | 1 | 181 | 53.13% |
| AXP240920C00160000 | 2024-03-27 2:39PM EDT | 160.00 | 70.10 | 77.10 | 81.00 | 0.00 | - | 1 | 234 | 50.50% |
| AXP240920C00165000 | 2024-04-09 10:48AM EDT | 165.00 | 58.87 | 72.35 | 76.30 | 0.00 | - | 1 | 71 | 55.68% |
| AXP240920C00170000 | 2024-04-16 2:21PM EDT | 170.00 | 52.86 | 67.60 | 71.55 | 0.00 | - | 2 | 224 | 53.09% |
| AXP240920C00175000 | 2024-04-22 1:17PM EDT | 175.00 | 62.57 | 63.00 | 66.90 | 0.00 | - | 3 | 94 | 50.81% |
| AXP240920C00180000 | 2024-04-23 12:15PM EDT | 180.00 | 62.40 | 58.30 | 62.00 | 0.00 | - | 7 | 1,999 | 47.75% |
| AXP240920C00185000 | 2024-04-23 12:13PM EDT | 185.00 | 57.91 | 54.15 | 57.50 | 0.00 | - | 25 | 120 | 45.83% |
| AXP240920C00190000 | 2024-04-22 9:33AM EDT | 190.00 | 47.25 | 50.25 | 52.35 | 0.00 | - | 5 | 880 | 42.13% |
| AXP240920C00195000 | 2024-04-12 9:53AM EDT | 195.00 | 32.09 | 45.30 | 47.40 | 0.00 | - | 1 | 913 | 39.01% |
| AXP240920C00200000 | 2024-04-24 2:54PM EDT | 200.00 | 45.75 | 41.10 | 43.05 | 0.00 | - | 1 | 492 | 37.30% |
| AXP240920C00210000 | 2024-04-24 11:21AM EDT | 210.00 | 37.12 | 33.80 | 34.95 | 0.00 | - | 1 | 262 | 34.68% |
| AXP240920C00220000 | 2024-04-24 3:10PM EDT | 220.00 | 29.50 | 25.35 | 26.70 | 0.00 | - | 67 | 450 | 30.91% |
| AXP240920C00230000 | 2024-04-26 3:34PM EDT | 230.00 | 19.99 | 18.85 | 20.25 | -0.57 | -2.77% | 10 | 1,606 | 29.36% |
| AXP240920C00240000 | 2024-04-26 2:17PM EDT | 240.00 | 14.45 | 14.20 | 14.45 | -1.55 | -9.69% | 12 | 777 | 27.50% |
| AXP240920C00250000 | 2024-04-26 3:25PM EDT | 250.00 | 10.10 | 9.85 | 10.05 | -1.00 | -9.01% | 17 | 1,369 | 26.43% |
| AXP240920C00260000 | 2024-04-26 10:41AM EDT | 260.00 | 6.70 | 6.55 | 6.75 | -1.45 | -17.79% | 2 | 830 | 25.67% |
| AXP240920C00270000 | 2024-04-26 3:41PM EDT | 270.00 | 4.35 | 4.25 | 4.45 | -0.73 | -14.37% | 22 | 352 | 25.27% |
| AXP240920C00280000 | 2024-04-26 3:34PM EDT | 280.00 | 2.80 | 2.53 | 2.82 | -1.02 | -26.70% | 408 | 523 | 24.88% |
| AXP240920C00290000 | 2024-04-25 3:35PM EDT | 290.00 | 2.08 | 1.70 | 1.82 | 0.00 | - | 121 | 519 | 24.88% |
| AXP240920C00300000 | 2024-04-26 1:40PM EDT | 300.00 | 1.18 | 1.09 | 1.19 | -0.32 | -21.33% | 217 | 49 | 25.07% |
| AXP240920C00310000 | 2024-04-23 3:13PM EDT | 310.00 | 0.74 | 0.69 | 0.77 | -0.26 | -26.00% | 5 | 13 | 25.26% |
| AXP240920C00320000 | 2024-04-12 10:38AM EDT | 320.00 | 0.41 | 0.45 | 0.53 | 0.00 | - | 1 | 8 | 25.73% |
| AXP240920C00330000 | 2024-04-19 12:34PM EDT | 330.00 | 0.33 | 0.29 | 0.37 | 0.00 | - | 2 | 20 | 26.25% |
| AXP240920C00340000 | 2024-04-10 1:42PM EDT | 340.00 | 0.22 | 0.20 | 0.27 | 0.00 | - | 2 | 11 | 26.86% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240920P00075000 | 2024-01-05 1:46PM EDT | 75.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 2 | 31 | 74.41% |
| AXP240920P00080000 | 2024-01-12 1:51PM EDT | 80.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 33 | 78.32% |
| AXP240920P00085000 | 2024-04-04 1:15PM EDT | 85.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 14 | 67.38% |
| AXP240920P00090000 | 2024-04-19 1:25PM EDT | 90.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 2 | 18 | 63.87% |
| AXP240920P00095000 | 2024-03-11 3:35PM EDT | 95.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 18 | 68.51% |
| AXP240920P00100000 | 2024-02-06 12:19PM EDT | 100.00 | 0.23 | 0.00 | 1.17 | 0.00 | - | 2 | 28 | 68.21% |
| AXP240920P00105000 | 2024-02-06 12:17PM EDT | 105.00 | 0.21 | 0.00 | 1.21 | 0.00 | - | 2 | 46 | 65.04% |
| AXP240920P00110000 | 2024-02-16 11:31AM EDT | 110.00 | 0.08 | 0.00 | 1.22 | 0.00 | - | 1 | 48 | 61.72% |
| AXP240920P00115000 | 2024-04-01 10:08AM EDT | 115.00 | 0.20 | 0.03 | 0.30 | 0.00 | - | 2 | 3,006 | 52.44% |
| AXP240920P00120000 | 2024-04-19 10:04AM EDT | 120.00 | 0.31 | 0.00 | 0.60 | 0.00 | - | 1 | 376 | 55.20% |
| AXP240920P00125000 | 2024-04-23 1:21PM EDT | 125.00 | 0.11 | 0.05 | 0.64 | 0.00 | - | 121 | 5,619 | 52.78% |
| AXP240920P00130000 | 2024-04-24 11:34AM EDT | 130.00 | 0.12 | 0.06 | 0.67 | 0.00 | - | 1 | 245 | 50.27% |
| AXP240920P00135000 | 2024-04-15 11:24AM EDT | 135.00 | 0.43 | 0.08 | 1.20 | 0.00 | - | 29 | 197 | 52.94% |
| AXP240920P00140000 | 2024-04-19 3:12PM EDT | 140.00 | 0.31 | 0.19 | 0.25 | 0.00 | - | 1 | 218 | 38.23% |
| AXP240920P00145000 | 2024-04-25 11:04AM EDT | 145.00 | 0.27 | 0.17 | 0.30 | 0.00 | - | 1 | 382 | 36.91% |
| AXP240920P00150000 | 2024-04-25 11:04AM EDT | 150.00 | 0.33 | 0.22 | 0.35 | 0.00 | - | 1 | 199 | 35.45% |
| AXP240920P00155000 | 2024-04-19 1:09PM EDT | 155.00 | 0.55 | 0.35 | 0.42 | 0.00 | - | 3 | 770 | 34.18% |
| AXP240920P00160000 | 2024-04-26 3:39PM EDT | 160.00 | 0.46 | 0.44 | 0.51 | -0.25 | -35.21% | 5 | 302 | 32.98% |
| AXP240920P00165000 | 2024-04-19 2:48PM EDT | 165.00 | 0.90 | 0.55 | 0.62 | 0.00 | - | 2 | 262 | 31.84% |
| AXP240920P00170000 | 2024-04-23 9:59AM EDT | 170.00 | 0.81 | 0.69 | 0.78 | 0.00 | - | 1 | 129 | 30.91% |
| AXP240920P00175000 | 2024-04-24 10:29AM EDT | 175.00 | 0.88 | 0.86 | 0.95 | 0.00 | - | 2 | 430 | 29.82% |
| AXP240920P00180000 | 2024-04-25 11:46AM EDT | 180.00 | 1.20 | 1.09 | 1.16 | 0.00 | - | 2 | 611 | 28.76% |
| AXP240920P00185000 | 2024-04-25 1:05PM EDT | 185.00 | 1.39 | 1.31 | 1.46 | 0.00 | - | 3 | 1,307 | 27.93% |
| AXP240920P00190000 | 2024-04-25 12:20PM EDT | 190.00 | 1.88 | 1.69 | 1.82 | +0.06 | +3.30% | 1 | 323 | 27.06% |
| AXP240920P00195000 | 2024-04-25 9:39AM EDT | 195.00 | 2.40 | 2.13 | 2.32 | 0.00 | - | 1 | 1,331 | 26.42% |
| AXP240920P00200000 | 2024-04-26 2:02PM EDT | 200.00 | 2.78 | 2.68 | 2.87 | -0.01 | -0.36% | 5 | 316 | 25.57% |
| AXP240920P00210000 | 2024-04-26 11:34AM EDT | 210.00 | 4.61 | 4.20 | 4.45 | +0.56 | +13.83% | 18 | 1,076 | 24.15% |
| AXP240920P00220000 | 2024-04-26 10:39AM EDT | 220.00 | 6.60 | 6.55 | 6.90 | +0.33 | +5.26% | 14 | 1,712 | 23.06% |
| AXP240920P00230000 | 2024-04-26 12:45PM EDT | 230.00 | 9.76 | 9.90 | 10.15 | +0.06 | +0.62% | 38 | 456 | 21.69% |
| AXP240920P00240000 | 2024-04-26 2:22PM EDT | 240.00 | 14.40 | 14.35 | 14.60 | +0.55 | +3.97% | 28 | 217 | 20.45% |
| AXP240920P00250000 | 2024-04-25 3:33PM EDT | 250.00 | 20.47 | 19.30 | 21.30 | +1.47 | +7.74% | 1 | 33 | 20.96% |
© 2024 Yahoo. All rights reserved.