American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250321C00115000 | 2024-03-25 11:28AM EDT | 115.00 | 115.50 | 126.10 | 129.80 | 0.00 | - | 2 | 2 | 69.27% |
| AXP250321C00125000 | 2024-04-23 3:06PM EDT | 125.00 | 118.23 | 113.50 | 117.60 | 0.00 | - | 1 | 1 | 55.43% |
| AXP250321C00140000 | 2024-04-19 3:05PM EDT | 140.00 | 95.67 | 99.85 | 103.90 | 0.00 | - | 1 | 1 | 51.03% |
| AXP250321C00160000 | 2024-04-17 2:28PM EDT | 160.00 | 68.15 | 82.05 | 85.70 | 0.00 | - | - | 3 | 48.92% |
| AXP250321C00165000 | 2024-04-24 2:39PM EDT | 165.00 | 83.45 | 77.40 | 80.30 | 0.00 | - | 1 | 25 | 45.48% |
| AXP250321C00170000 | 2024-04-18 12:46PM EDT | 170.00 | 62.10 | 73.75 | 77.20 | 0.00 | - | - | 20 | 46.34% |
| AXP250321C00180000 | 2024-04-22 9:43AM EDT | 180.00 | 62.05 | 66.10 | 67.65 | 0.00 | - | 1 | 12 | 41.84% |
| AXP250321C00185000 | 2024-04-25 10:07AM EDT | 185.00 | 62.50 | 62.20 | 64.65 | 0.00 | - | 1 | 2 | 42.40% |
| AXP250321C00190000 | 2024-04-22 2:17PM EDT | 190.00 | 58.25 | 58.15 | 59.80 | 0.00 | - | 2 | 63 | 39.98% |
| AXP250321C00195000 | 2024-03-20 1:43PM EDT | 195.00 | 44.85 | 50.55 | 52.30 | 0.00 | - | - | 1 | 33.70% |
| AXP250321C00200000 | 2024-04-23 2:41PM EDT | 200.00 | 50.80 | 50.55 | 51.45 | -2.86 | -5.33% | 4 | 30 | 37.06% |
| AXP250321C00210000 | 2024-04-25 9:56AM EDT | 210.00 | 44.47 | 43.25 | 44.70 | 0.00 | - | 1 | 9 | 35.94% |
| AXP250321C00220000 | 2024-04-25 12:41PM EDT | 220.00 | 38.70 | 36.70 | 37.70 | 0.00 | - | 3 | 32 | 34.01% |
| AXP250321C00230000 | 2024-04-26 11:34AM EDT | 230.00 | 30.45 | 30.15 | 31.50 | -2.35 | -7.16% | 2 | 73 | 32.54% |
| AXP250321C00240000 | 2024-04-24 2:39PM EDT | 240.00 | 28.50 | 25.35 | 27.25 | 0.00 | - | 1 | 103 | 32.74% |
| AXP250321C00250000 | 2024-04-26 12:18PM EDT | 250.00 | 21.15 | 20.70 | 21.90 | -1.97 | -8.52% | 4 | 105 | 31.11% |
| AXP250321C00260000 | 2024-04-24 3:00PM EDT | 260.00 | 19.25 | 16.80 | 17.85 | 0.00 | - | 147 | 193 | 30.36% |
| AXP250321C00270000 | 2024-04-23 1:49PM EDT | 270.00 | 15.30 | 13.45 | 13.90 | 0.00 | - | 47 | 105 | 29.12% |
| AXP250321C00280000 | 2024-04-24 10:29AM EDT | 280.00 | 12.10 | 10.70 | 11.10 | 0.00 | - | 1 | 132 | 28.66% |
| AXP250321C00290000 | 2024-04-19 1:17PM EDT | 290.00 | 7.70 | 8.45 | 9.10 | 0.00 | - | 11 | 34 | 28.69% |
| AXP250321C00300000 | 2024-04-24 2:34PM EDT | 300.00 | 7.90 | 6.60 | 6.95 | 0.00 | - | 1 | 242 | 27.99% |
| AXP250321C00310000 | 2024-04-23 3:02PM EDT | 310.00 | 5.80 | 5.05 | 5.60 | 0.00 | - | 5 | 57 | 27.99% |
| AXP250321C00320000 | 2024-03-26 12:41PM EDT | 320.00 | 3.60 | 3.50 | 5.45 | 0.00 | - | 200 | 230 | 29.72% |
| AXP250321C00330000 | 2024-03-21 2:11PM EDT | 330.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | - | 2 | 27.57% |
| AXP250321C00340000 | 2024-04-24 9:49AM EDT | 340.00 | 3.00 | 2.22 | 2.67 | 0.00 | - | 1 | 45 | 27.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250321P00110000 | 2024-03-18 1:47PM EDT | 110.00 | 0.50 | 0.00 | 1.76 | 0.00 | - | 1 | 1 | 50.24% |
| AXP250321P00120000 | 2024-03-26 1:20PM EDT | 120.00 | 0.76 | 0.00 | 2.59 | 0.00 | - | 1 | 1 | 49.35% |
| AXP250321P00130000 | 2024-04-11 10:04AM EDT | 130.00 | 1.10 | 0.00 | 2.78 | 0.00 | - | 1 | 2 | 45.15% |
| AXP250321P00135000 | 2024-04-17 12:32PM EDT | 135.00 | 1.70 | 0.00 | 2.93 | 0.00 | - | - | 2 | 43.34% |
| AXP250321P00140000 | 2024-04-23 12:48PM EDT | 140.00 | 1.14 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 41.61% |
| AXP250321P00145000 | 2024-04-12 1:37PM EDT | 145.00 | 2.68 | 0.00 | 3.35 | 0.00 | - | 1 | 4 | 40.16% |
| AXP250321P00150000 | 2024-04-02 3:15PM EDT | 150.00 | 2.32 | 0.00 | 3.60 | 0.00 | - | - | 1 | 38.68% |
| AXP250321P00155000 | 2024-04-19 3:30PM EDT | 155.00 | 2.39 | 1.73 | 2.14 | 0.00 | - | 1 | 1 | 31.74% |
| AXP250321P00160000 | 2024-04-16 12:33PM EDT | 160.00 | 3.85 | 1.75 | 2.67 | 0.00 | - | - | 78 | 31.56% |
| AXP250321P00165000 | 2024-04-26 11:25AM EDT | 165.00 | 2.90 | 2.48 | 2.80 | +0.14 | +5.07% | 1 | 15 | 29.96% |
| AXP250321P00170000 | 2024-04-19 3:32PM EDT | 170.00 | 3.85 | 2.92 | 3.30 | 0.00 | - | 40 | 57 | 29.37% |
| AXP250321P00175000 | 2024-04-12 12:16PM EDT | 175.00 | 6.55 | 2.79 | 4.05 | 0.00 | - | 9 | 11 | 29.21% |
| AXP250321P00180000 | 2024-04-23 11:50AM EDT | 180.00 | 4.10 | 3.85 | 4.45 | 0.00 | - | 3 | 36 | 28.06% |
| AXP250321P00185000 | 2024-04-24 9:34AM EDT | 185.00 | 4.50 | 4.75 | 5.20 | 0.00 | - | 1 | 28 | 27.54% |
| AXP250321P00190000 | 2024-04-24 11:56AM EDT | 190.00 | 5.30 | 5.60 | 5.95 | -0.20 | -3.64% | 1 | 133 | 26.84% |
| AXP250321P00195000 | 2024-04-26 2:20PM EDT | 195.00 | 6.60 | 6.35 | 6.70 | +0.05 | +0.76% | 8 | 53 | 25.99% |
| AXP250321P00200000 | 2024-04-26 3:24PM EDT | 200.00 | 7.50 | 6.75 | 7.90 | +0.10 | +1.35% | 6 | 72 | 25.71% |
| AXP250321P00210000 | 2024-04-25 10:47AM EDT | 210.00 | 10.00 | 9.50 | 10.30 | 0.00 | - | 1 | 342 | 24.54% |
| AXP250321P00220000 | 2024-04-26 10:34AM EDT | 220.00 | 12.95 | 12.80 | 13.25 | +0.50 | +4.02% | 4 | 381 | 23.37% |
| AXP250321P00230000 | 2024-04-19 12:05PM EDT | 230.00 | 20.33 | 16.15 | 16.85 | 0.00 | - | 2 | 22 | 22.21% |
| AXP250321P00240000 | 2024-04-26 10:04AM EDT | 240.00 | 20.80 | 20.45 | 21.35 | +0.75 | +3.74% | 12 | 65 | 21.24% |
| AXP250321P00250000 | 2024-04-26 10:09AM EDT | 250.00 | 26.00 | 25.60 | 26.65 | +1.30 | +5.26% | 12 | 5 | 20.27% |
© 2024 Yahoo. All rights reserved.