American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117C00070000 | 2024-01-26 11:22AM EDT | 70.00 | 132.50 | 144.55 | 147.95 | 0.00 | - | 3 | 10 | 0.00% |
| AXP250117C00075000 | 2024-02-29 4:14PM EDT | 75.00 | 145.19 | 152.05 | 156.20 | 0.00 | - | 2 | 5 | 0.00% |
| AXP250117C00080000 | 2024-02-20 12:50PM EDT | 80.00 | 134.80 | 148.95 | 153.00 | 0.00 | - | 1 | 4 | 0.00% |
| AXP250117C00085000 | 2023-01-27 12:05PM EDT | 85.00 | 93.00 | 93.40 | 97.30 | 0.00 | - | 1 | 5 | 0.00% |
| AXP250117C00090000 | 2023-08-18 10:37AM EDT | 90.00 | 74.95 | 77.30 | 79.45 | 0.00 | - | 2 | 15 | 0.00% |
| AXP250117C00100000 | 2024-01-24 12:17PM EDT | 100.00 | 91.42 | 115.50 | 119.35 | 0.00 | - | 1 | 32 | 0.00% |
| AXP250117C00105000 | 2023-06-29 12:14PM EDT | 105.00 | 73.34 | 66.95 | 68.90 | 0.00 | - | 15 | 7 | 0.00% |
| AXP250117C00110000 | 2024-02-27 12:23PM EDT | 110.00 | 109.31 | 118.50 | 123.00 | 0.00 | - | 1 | 11 | 0.00% |
| AXP250117C00115000 | 2023-12-20 1:13PM EDT | 115.00 | 74.58 | 71.00 | 76.00 | 0.00 | - | 4 | 44 | 0.00% |
| AXP250117C00120000 | 2024-04-25 11:07AM EDT | 120.00 | 119.82 | 117.50 | 121.30 | 0.00 | - | 10 | 90 | 60.36% |
| AXP250117C00125000 | 2024-04-25 11:08AM EDT | 125.00 | 115.10 | 112.80 | 116.15 | 0.00 | - | 1 | 78 | 57.62% |
| AXP250117C00130000 | 2024-03-07 10:31AM EDT | 130.00 | 96.25 | 95.30 | 99.30 | 0.00 | - | 1 | 39 | 0.00% |
| AXP250117C00135000 | 2024-04-11 2:14PM EDT | 135.00 | 88.00 | 103.25 | 107.30 | 0.00 | - | 2 | 51 | 54.71% |
| AXP250117C00140000 | 2024-04-25 9:52AM EDT | 140.00 | 101.25 | 98.75 | 102.35 | 0.00 | - | 1 | 137 | 52.75% |
| AXP250117C00145000 | 2024-04-01 9:51AM EDT | 145.00 | 88.15 | 94.00 | 97.80 | 0.00 | - | 38 | 104 | 51.03% |
| AXP250117C00150000 | 2024-04-19 10:31AM EDT | 150.00 | 81.00 | 89.60 | 92.00 | 0.00 | - | 8 | 250 | 51.37% |
| AXP250117C00155000 | 2024-04-17 1:14PM EDT | 155.00 | 69.75 | 84.75 | 88.30 | 0.00 | - | 70 | 847 | 51.88% |
| AXP250117C00160000 | 2024-04-09 10:33AM EDT | 160.00 | 81.56 | 81.05 | 83.55 | +14.16 | +21.01% | 4 | 673 | 49.62% |
| AXP250117C00165000 | 2024-04-19 9:34AM EDT | 165.00 | 66.00 | 75.80 | 78.50 | 0.00 | - | 6 | 650 | 46.70% |
| AXP250117C00170000 | 2024-04-03 10:46AM EDT | 170.00 | 64.81 | 72.00 | 74.45 | 0.00 | - | 1 | 581 | 46.02% |
| AXP250117C00175000 | 2024-04-17 1:42PM EDT | 175.00 | 53.40 | 67.40 | 70.35 | 0.00 | - | 89 | 497 | 45.08% |
| AXP250117C00180000 | 2024-04-23 10:21AM EDT | 180.00 | 65.00 | 62.70 | 65.85 | 0.00 | - | 2 | 760 | 43.27% |
| AXP250117C00185000 | 2024-04-23 12:12PM EDT | 185.00 | 62.30 | 59.70 | 61.45 | 0.00 | - | 8 | 860 | 41.61% |
| AXP250117C00190000 | 2024-04-23 2:37PM EDT | 190.00 | 58.66 | 54.55 | 57.15 | 0.00 | - | 11 | 2,020 | 40.07% |
| AXP250117C00195000 | 2024-04-05 1:11PM EDT | 195.00 | 41.83 | 50.55 | 53.00 | 0.00 | - | 1 | 1,117 | 38.71% |
| AXP250117C00200000 | 2024-04-23 12:55PM EDT | 200.00 | 50.57 | 46.65 | 48.85 | 0.00 | - | 8 | 1,701 | 37.26% |
| AXP250117C00210000 | 2024-04-24 3:49PM EDT | 210.00 | 43.82 | 40.15 | 41.40 | 0.00 | - | 9 | 1,271 | 35.33% |
| AXP250117C00220000 | 2024-04-26 9:30AM EDT | 220.00 | 34.00 | 33.35 | 34.60 | -1.02 | -2.91% | 4 | 956 | 33.74% |
| AXP250117C00230000 | 2024-04-25 11:46AM EDT | 230.00 | 28.57 | 27.35 | 27.90 | 0.00 | - | 3 | 1,849 | 31.65% |
| AXP250117C00240000 | 2024-04-26 2:34PM EDT | 240.00 | 22.26 | 21.95 | 22.40 | -1.57 | -6.59% | 1 | 1,403 | 30.41% |
| AXP250117C00250000 | 2024-04-26 1:02PM EDT | 250.00 | 17.90 | 17.25 | 17.75 | -0.71 | -3.82% | 14 | 2,771 | 29.47% |
| AXP250117C00260000 | 2024-04-26 2:29PM EDT | 260.00 | 13.85 | 13.45 | 13.80 | -0.85 | -5.78% | 1 | 683 | 28.63% |
| AXP250117C00270000 | 2024-04-24 1:58PM EDT | 270.00 | 12.75 | 10.40 | 10.90 | 0.00 | - | 55 | 1,449 | 28.40% |
| AXP250117C00280000 | 2024-04-25 11:51AM EDT | 280.00 | 8.80 | 7.90 | 8.40 | 0.00 | - | 3 | 119 | 28.01% |
| AXP250117C00290000 | 2024-04-24 2:41PM EDT | 290.00 | 7.46 | 5.95 | 6.45 | 0.00 | - | 3 | 210 | 27.77% |
| AXP250117C00300000 | 2024-04-25 3:38PM EDT | 300.00 | 5.20 | 4.60 | 4.85 | 0.00 | - | 106 | 3,879 | 27.45% |
| AXP250117C00310000 | 2024-04-24 10:37AM EDT | 310.00 | 4.05 | 3.30 | 3.80 | 0.00 | - | 1 | 671 | 27.59% |
| AXP250117C00320000 | 2024-04-24 1:54PM EDT | 320.00 | 3.40 | 2.38 | 2.90 | 0.00 | - | 1 | 126 | 27.55% |
| AXP250117C00330000 | 2024-04-24 12:29PM EDT | 330.00 | 2.49 | 1.93 | 2.12 | 0.00 | - | 10 | 17 | 27.27% |
| AXP250117C00340000 | 2024-04-19 3:55PM EDT | 340.00 | 1.51 | 1.35 | 1.71 | 0.00 | - | 1 | 11 | 27.65% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250117P00070000 | 2024-04-25 11:08AM EDT | 70.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 2 | 353 | 58.40% |
| AXP250117P00075000 | 2024-04-25 11:05AM EDT | 75.00 | 0.16 | 0.05 | 0.71 | 0.00 | - | 2 | 146 | 62.31% |
| AXP250117P00080000 | 2024-04-25 11:08AM EDT | 80.00 | 0.14 | 0.00 | 0.33 | 0.00 | - | 2 | 258 | 52.83% |
| AXP250117P00085000 | 2024-04-25 11:07AM EDT | 85.00 | 0.06 | 0.05 | 0.31 | -0.15 | -71.43% | 4 | 530 | 50.59% |
| AXP250117P00090000 | 2024-04-25 11:10AM EDT | 90.00 | 0.23 | 0.06 | 0.98 | 0.00 | - | 2 | 101 | 55.52% |
| AXP250117P00095000 | 2024-04-25 11:12AM EDT | 95.00 | 0.21 | 0.07 | 0.82 | 0.00 | - | 2 | 103 | 51.37% |
| AXP250117P00100000 | 2024-04-26 2:45PM EDT | 100.00 | 0.19 | 0.09 | 0.34 | -0.07 | -26.92% | 2 | 358 | 46.83% |
| AXP250117P00105000 | 2024-04-24 3:04PM EDT | 105.00 | 0.25 | 0.11 | 0.29 | 0.00 | - | 2 | 697 | 43.36% |
| AXP250117P00110000 | 2024-04-24 9:30AM EDT | 110.00 | 0.29 | 0.09 | 0.80 | 0.00 | - | 32 | 806 | 48.12% |
| AXP250117P00115000 | 2024-04-25 11:11AM EDT | 115.00 | 0.35 | 0.25 | 0.48 | 0.00 | - | 10 | 1,004 | 41.90% |
| AXP250117P00120000 | 2024-04-26 2:45PM EDT | 120.00 | 0.40 | 0.28 | 0.55 | -0.07 | -14.89% | 4 | 954 | 40.53% |
| AXP250117P00125000 | 2024-04-08 10:38AM EDT | 125.00 | 0.76 | 0.35 | 0.82 | 0.00 | - | 5 | 2,012 | 41.04% |
| AXP250117P00130000 | 2024-04-19 1:18PM EDT | 130.00 | 0.77 | 0.53 | 0.62 | 0.00 | - | 225 | 3,371 | 36.94% |
| AXP250117P00135000 | 2024-04-18 12:22PM EDT | 135.00 | 1.20 | 0.63 | 0.73 | 0.00 | - | 15 | 942 | 35.89% |
| AXP250117P00140000 | 2024-04-26 2:45PM EDT | 140.00 | 0.80 | 0.76 | 0.87 | -0.16 | -16.67% | 3 | 3,000 | 34.95% |
| AXP250117P00145000 | 2024-04-23 3:48PM EDT | 145.00 | 0.93 | 0.91 | 1.03 | 0.00 | - | 8 | 1,513 | 34.01% |
| AXP250117P00150000 | 2024-04-26 11:11AM EDT | 150.00 | 1.17 | 1.10 | 1.24 | +0.01 | +0.86% | 6 | 2,835 | 33.22% |
| AXP250117P00155000 | 2024-04-25 1:32PM EDT | 155.00 | 1.40 | 1.32 | 1.53 | 0.00 | - | 17 | 1,642 | 32.67% |
| AXP250117P00160000 | 2024-04-26 12:09PM EDT | 160.00 | 1.64 | 1.59 | 1.71 | +0.09 | +5.81% | 82 | 1,597 | 31.42% |
| AXP250117P00165000 | 2024-04-26 2:03PM EDT | 165.00 | 1.94 | 1.77 | 2.13 | -0.02 | -1.02% | 2 | 599 | 31.04% |
| AXP250117P00170000 | 2024-04-26 1:09PM EDT | 170.00 | 2.30 | 2.27 | 2.54 | +0.04 | +1.77% | 1 | 545 | 30.37% |
| AXP250117P00175000 | 2024-04-24 1:32PM EDT | 175.00 | 2.60 | 2.70 | 3.05 | 0.00 | - | 2 | 586 | 29.81% |
| AXP250117P00180000 | 2024-04-24 2:32PM EDT | 180.00 | 3.16 | 3.20 | 3.50 | 0.00 | - | 2 | 764 | 28.89% |
| AXP250117P00185000 | 2024-04-25 11:28AM EDT | 185.00 | 3.98 | 3.80 | 4.15 | 0.00 | - | 30 | 391 | 28.31% |
| AXP250117P00190000 | 2024-04-25 9:41AM EDT | 190.00 | 4.80 | 4.35 | 4.70 | 0.00 | - | 1 | 971 | 27.31% |
| AXP250117P00195000 | 2024-04-24 11:05AM EDT | 195.00 | 5.08 | 5.15 | 5.50 | 0.00 | - | 3 | 609 | 26.67% |
| AXP250117P00200000 | 2024-04-26 10:22AM EDT | 200.00 | 6.20 | 6.10 | 6.40 | -0.25 | -3.88% | 1 | 713 | 26.02% |
| AXP250117P00210000 | 2024-04-26 12:38PM EDT | 210.00 | 8.45 | 8.40 | 8.70 | +0.20 | +2.42% | 5 | 786 | 24.91% |
| AXP250117P00220000 | 2024-04-26 2:48PM EDT | 220.00 | 11.25 | 11.25 | 11.50 | +0.55 | +5.14% | 7 | 1,152 | 23.64% |
| AXP250117P00230000 | 2024-04-26 2:48PM EDT | 230.00 | 14.80 | 14.85 | 15.15 | +0.74 | +5.26% | 7 | 414 | 22.57% |
| AXP250117P00240000 | 2024-04-26 10:40AM EDT | 240.00 | 19.50 | 19.25 | 19.80 | -0.30 | -1.52% | 2 | 256 | 21.73% |
| AXP250117P00250000 | 2024-04-24 3:48PM EDT | 250.00 | 23.18 | 24.55 | 25.05 | 0.00 | - | 45 | 105 | 20.53% |
| AXP250117P00260000 | 2024-04-17 12:15PM EDT | 260.00 | 45.05 | 30.35 | 31.25 | 0.00 | - | 7 | 111 | 19.34% |
| AXP250117P00270000 | 2024-03-20 3:02PM EDT | 270.00 | 45.90 | 40.55 | 42.80 | 0.00 | - | 57 | 57 | 24.97% |
| AXP250117P00280000 | 2024-01-18 11:28AM EDT | 280.00 | 100.00 | 65.05 | 68.45 | 0.00 | - | 2 | 0 | 49.16% |
| AXP250117P00300000 | 2024-04-22 9:41AM EDT | 300.00 | 70.29 | 62.45 | 66.30 | 0.00 | - | 1 | 1 | 21.05% |
| AXP250117P00310000 | 2024-04-19 2:12PM EDT | 310.00 | 80.63 | 72.35 | 76.30 | 0.00 | - | 1 | 0 | 23.07% |
| AXP250117P00340000 | 2024-04-09 12:36PM EDT | 340.00 | 120.10 | 102.75 | 106.25 | 0.00 | - | - | 0 | 28.35% |
© 2024 Yahoo. All rights reserved.