American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP260116C00075000 | 2024-04-04 12:25PM EDT | 75.00 | 155.00 | 161.50 | 166.50 | 0.00 | - | 1 | 13 | 60.55% |
| AXP260116C00080000 | 2024-04-19 3:32PM EDT | 80.00 | 153.50 | 157.00 | 162.00 | 0.00 | - | 3 | 9 | 59.42% |
| AXP260116C00085000 | 2024-01-24 4:50PM EDT | 85.00 | 105.62 | 131.50 | 135.75 | 0.00 | - | 2 | 3 | 0.00% |
| AXP260116C00090000 | 2024-01-18 11:58AM EDT | 90.00 | 94.00 | 125.00 | 129.20 | 0.00 | - | 1 | 1 | 0.00% |
| AXP260116C00100000 | 2024-03-20 2:00PM EDT | 100.00 | 128.85 | 135.00 | 139.50 | 0.00 | - | 10 | 19 | 48.36% |
| AXP260116C00105000 | 2023-12-20 1:52PM EDT | 105.00 | 87.48 | 83.50 | 88.50 | 0.00 | - | 5 | 2 | 0.00% |
| AXP260116C00110000 | 2024-01-30 1:40PM EDT | 110.00 | 99.35 | 113.75 | 117.15 | 0.00 | - | 1 | 6 | 0.00% |
| AXP260116C00115000 | 2024-03-21 10:48AM EDT | 115.00 | 121.75 | 122.00 | 126.50 | 0.00 | - | 1 | 1 | 46.73% |
| AXP260116C00120000 | 2024-04-23 3:09PM EDT | 120.00 | 126.43 | 122.00 | 126.50 | 0.00 | - | 1 | 7 | 50.35% |
| AXP260116C00125000 | 2024-04-23 3:09PM EDT | 125.00 | 122.43 | 117.50 | 122.50 | 0.00 | - | 1 | 2 | 53.94% |
| AXP260116C00130000 | 2024-04-10 11:33AM EDT | 130.00 | 98.75 | 113.00 | 118.00 | 0.00 | - | 2 | 10 | 52.23% |
| AXP260116C00135000 | 2024-04-25 11:08AM EDT | 135.00 | 111.70 | 109.20 | 113.50 | 0.00 | - | 13 | 13 | 50.56% |
| AXP260116C00140000 | 2024-03-25 12:31PM EDT | 140.00 | 97.56 | 108.10 | 112.50 | 0.00 | - | 5 | 24 | 50.90% |
| AXP260116C00145000 | 2024-03-08 4:32PM EDT | 145.00 | 90.10 | 88.10 | 93.00 | 0.00 | - | 5 | 14 | 26.45% |
| AXP260116C00150000 | 2024-04-25 9:52AM EDT | 150.00 | 100.36 | 97.05 | 101.50 | +0.96 | +0.97% | 1 | 61 | 47.79% |
| AXP260116C00155000 | 2024-02-16 1:39PM EDT | 155.00 | 74.80 | 77.10 | 80.50 | 0.00 | - | 6 | 59 | 0.00% |
| AXP260116C00160000 | 2024-03-25 10:04AM EDT | 160.00 | 80.80 | 91.80 | 95.45 | 0.00 | - | 2 | 72 | 48.21% |
| AXP260116C00165000 | 2024-03-15 11:07AM EDT | 165.00 | 73.31 | 70.70 | 72.50 | 0.00 | - | 1 | 6 | 19.40% |
| AXP260116C00170000 | 2024-03-25 10:02AM EDT | 170.00 | 73.00 | 85.00 | 86.65 | 0.00 | - | 5 | 69 | 44.95% |
| AXP260116C00175000 | 2024-04-05 10:51AM EDT | 175.00 | 66.75 | 78.55 | 80.30 | 0.00 | - | 1 | 70 | 41.14% |
| AXP260116C00180000 | 2024-04-24 11:52AM EDT | 180.00 | 78.01 | 74.45 | 76.50 | 0.00 | - | 1 | 530 | 40.27% |
| AXP260116C00185000 | 2024-04-12 12:21PM EDT | 185.00 | 57.56 | 71.25 | 73.10 | 0.00 | - | 1 | 91 | 39.78% |
| AXP260116C00190000 | 2024-04-16 10:49AM EDT | 190.00 | 55.20 | 67.55 | 69.35 | 0.00 | - | 2 | 89 | 38.86% |
| AXP260116C00195000 | 2024-04-09 11:05AM EDT | 195.00 | 51.60 | 63.55 | 65.75 | 0.00 | - | 2 | 32 | 38.06% |
| AXP260116C00200000 | 2024-04-26 1:23PM EDT | 200.00 | 62.07 | 59.65 | 62.75 | -1.58 | -2.48% | 2 | 219 | 37.78% |
| AXP260116C00210000 | 2024-04-26 1:23PM EDT | 210.00 | 55.67 | 54.60 | 57.25 | +1.67 | +3.09% | 1 | 309 | 37.44% |
| AXP260116C00220000 | 2024-04-26 10:29AM EDT | 220.00 | 49.66 | 48.50 | 50.30 | -0.04 | -0.08% | 1 | 118 | 35.54% |
| AXP260116C00230000 | 2024-04-25 11:12AM EDT | 230.00 | 44.23 | 42.35 | 44.20 | 0.00 | - | 4 | 719 | 34.16% |
| AXP260116C00240000 | 2024-04-26 10:29AM EDT | 240.00 | 38.94 | 37.90 | 39.50 | -0.76 | -1.91% | 1 | 7,964 | 33.70% |
| AXP260116C00250000 | 2024-04-25 11:58AM EDT | 250.00 | 34.97 | 32.90 | 34.20 | 0.00 | - | 3 | 247 | 32.47% |
| AXP260116C00260000 | 2024-04-23 3:48PM EDT | 260.00 | 31.35 | 28.35 | 29.90 | 0.00 | - | 37 | 990 | 31.78% |
| AXP260116C00270000 | 2024-04-15 9:34AM EDT | 270.00 | 20.75 | 25.40 | 26.25 | 0.00 | - | 2 | 60 | 31.35% |
| AXP260116C00280000 | 2024-04-24 2:29PM EDT | 280.00 | 22.72 | 22.05 | 23.50 | -2.06 | -8.31% | 5 | 2,390 | 31.40% |
| AXP260116C00290000 | 2024-04-19 3:46PM EDT | 290.00 | 19.72 | 19.25 | 20.70 | +1.37 | +7.47% | 5 | 81 | 31.16% |
| AXP260116C00300000 | 2024-04-25 11:27AM EDT | 300.00 | 18.11 | 16.70 | 18.15 | 0.00 | - | 20 | 328 | 30.91% |
| AXP260116C00310000 | 2024-04-23 11:44AM EDT | 310.00 | 15.60 | 14.50 | 15.20 | 0.00 | - | 1 | 28 | 30.05% |
| AXP260116C00320000 | 2024-04-26 12:07PM EDT | 320.00 | 13.00 | 12.65 | 14.00 | -0.85 | -6.14% | 1 | 48,102 | 30.58% |
| AXP260116C00330000 | 2024-04-25 2:15PM EDT | 330.00 | 12.50 | 9.95 | 11.80 | 0.00 | - | 50 | 170 | 29.97% |
| AXP260116C00340000 | 2024-04-25 11:27AM EDT | 340.00 | 10.75 | 8.55 | 10.70 | 0.00 | - | 20 | 104 | 30.26% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP260116P00075000 | 2024-03-15 2:51PM EDT | 75.00 | 0.61 | 0.22 | 1.90 | 0.00 | - | 8 | 99 | 53.33% |
| AXP260116P00080000 | 2024-03-05 2:24PM EDT | 80.00 | 0.67 | 0.29 | 2.23 | 0.00 | - | 2 | 13 | 52.30% |
| AXP260116P00085000 | 2024-03-05 2:22PM EDT | 85.00 | 0.86 | 0.37 | 2.17 | 0.00 | - | 4 | 9 | 49.30% |
| AXP260116P00090000 | 2024-03-13 1:51PM EDT | 90.00 | 0.95 | 0.61 | 2.34 | 0.00 | - | 3 | 19 | 47.58% |
| AXP260116P00095000 | 2024-04-19 2:38PM EDT | 95.00 | 1.20 | 0.55 | 1.67 | 0.00 | - | 1 | 17 | 42.04% |
| AXP260116P00100000 | 2024-04-23 3:17PM EDT | 100.00 | 1.07 | 0.85 | 1.86 | 0.00 | - | 2 | 255 | 40.81% |
| AXP260116P00105000 | 2024-04-18 9:50AM EDT | 105.00 | 1.92 | 0.00 | 2.62 | 0.00 | - | 2 | 5 | 41.82% |
| AXP260116P00110000 | 2024-03-05 2:56PM EDT | 110.00 | 1.99 | 1.00 | 3.25 | 0.00 | - | 2 | 230 | 41.85% |
| AXP260116P00115000 | 2024-03-07 4:31PM EDT | 115.00 | 2.05 | 1.06 | 3.50 | 0.00 | - | 1 | 9 | 40.52% |
| AXP260116P00120000 | 2024-04-25 1:17PM EDT | 120.00 | 1.90 | 1.67 | 2.82 | 0.00 | - | 5 | 31 | 36.44% |
| AXP260116P00125000 | 2024-04-11 3:51PM EDT | 125.00 | 3.30 | 1.53 | 2.70 | 0.00 | - | 21 | 131 | 34.20% |
| AXP260116P00130000 | 2024-03-25 11:32AM EDT | 130.00 | 2.79 | 2.00 | 3.40 | 0.00 | - | 18 | 341 | 34.38% |
| AXP260116P00135000 | 2024-04-19 3:33PM EDT | 135.00 | 3.28 | 2.13 | 4.55 | 0.00 | - | 1 | 430 | 35.34% |
| AXP260116P00140000 | 2024-04-19 2:43PM EDT | 140.00 | 3.85 | 2.53 | 3.50 | 0.00 | - | 2 | 450 | 31.09% |
| AXP260116P00145000 | 2024-04-22 2:21PM EDT | 145.00 | 3.80 | 2.57 | 4.00 | 0.00 | - | 13 | 140 | 30.53% |
| AXP260116P00150000 | 2024-04-22 11:10AM EDT | 150.00 | 4.75 | 4.00 | 4.50 | 0.00 | - | 2 | 175 | 29.87% |
| AXP260116P00155000 | 2024-04-22 12:53PM EDT | 155.00 | 5.03 | 4.60 | 6.75 | 0.00 | - | 3 | 30 | 32.21% |
| AXP260116P00160000 | 2024-04-24 11:19AM EDT | 160.00 | 5.20 | 5.05 | 6.30 | 0.00 | - | 2 | 41 | 29.68% |
| AXP260116P00165000 | 2024-04-17 12:25PM EDT | 165.00 | 8.75 | 5.80 | 8.10 | 0.00 | - | 1 | 64 | 30.69% |
| AXP260116P00170000 | 2024-04-24 3:22PM EDT | 170.00 | 6.95 | 6.30 | 7.85 | 0.00 | - | 1 | 69 | 28.55% |
| AXP260116P00175000 | 2024-04-19 12:12PM EDT | 175.00 | 8.95 | 7.50 | 8.65 | 0.00 | - | 1 | 22 | 27.90% |
| AXP260116P00180000 | 2024-04-15 11:19AM EDT | 180.00 | 12.00 | 7.75 | 9.50 | 0.00 | - | 1 | 576 | 27.23% |
| AXP260116P00185000 | 2024-04-22 10:28AM EDT | 185.00 | 10.90 | 7.65 | 10.55 | 0.00 | - | 10 | 111 | 26.72% |
| AXP260116P00190000 | 2024-04-24 2:03PM EDT | 190.00 | 10.30 | 10.50 | 11.40 | 0.00 | - | 1 | 293 | 25.91% |
| AXP260116P00195000 | 2024-04-22 1:52PM EDT | 195.00 | 12.30 | 10.80 | 13.80 | 0.00 | - | 3 | 53 | 26.67% |
| AXP260116P00200000 | 2024-04-24 11:10AM EDT | 200.00 | 12.70 | 12.20 | 13.90 | 0.00 | - | 1 | 364 | 24.91% |
| AXP260116P00210000 | 2024-04-19 12:49PM EDT | 210.00 | 18.39 | 15.15 | 16.40 | 0.00 | - | 4 | 173 | 23.55% |
| AXP260116P00220000 | 2024-04-19 9:41AM EDT | 220.00 | 23.50 | 19.10 | 21.75 | 0.00 | - | 3 | 82 | 24.35% |
| AXP260116P00230000 | 2024-04-25 1:05PM EDT | 230.00 | 23.10 | 22.35 | 23.85 | 0.00 | - | 5 | 322 | 21.89% |
| AXP260116P00240000 | 2024-04-25 12:18PM EDT | 240.00 | 27.64 | 26.75 | 28.25 | 0.00 | - | 1 | 23 | 20.97% |
| AXP260116P00250000 | 2024-04-22 10:18AM EDT | 250.00 | 36.55 | 31.60 | 33.30 | 0.00 | - | 2 | 54 | 20.12% |
| AXP260116P00260000 | 2024-04-22 9:57AM EDT | 260.00 | 43.00 | 37.60 | 40.35 | 0.00 | - | 3 | 5 | 20.45% |
| AXP260116P00280000 | 2024-03-07 11:40AM EDT | 280.00 | 61.25 | 60.90 | 63.65 | 0.00 | - | - | 1 | 27.92% |
© 2024 Yahoo. All rights reserved.