AXP - American Express Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP200124C00100000 | 2020-01-22 11:06AM EST | 100.00 | 31.90 | 34.85 | 38.85 | 0.00 | - | - | 1 | 551.37% |
| AXP200124C00105000 | 2019-12-16 12:15AM EST | 105.00 | 15.75 | 25.20 | 25.90 | 0.00 | - | - | - | 0.00% |
| AXP200124C00107000 | 2020-01-21 11:11AM EST | 107.00 | 23.60 | 27.90 | 32.05 | 0.00 | - | - | - | 467.19% |
| AXP200124C00110000 | 2020-01-24 9:37AM EST | 110.00 | 27.90 | 26.20 | 27.30 | +7.65 | +37.78% | 3 | 2 | 415.04% |
| AXP200124C00111000 | 2020-01-21 11:52AM EST | 111.00 | 20.15 | 23.85 | 28.00 | 0.00 | - | - | - | 412.60% |
| AXP200124C00113000 | 2020-01-21 3:13PM EST | 113.00 | 17.85 | 22.90 | 25.40 | 0.00 | - | 1 | 8 | 399.51% |
| AXP200124C00115000 | 2019-12-16 12:56PM EST | 115.00 | 9.31 | 15.15 | 15.80 | 0.00 | - | - | 0 | 0.00% |
| AXP200124C00117000 | 2020-01-24 9:44AM EST | 117.00 | 20.05 | 19.20 | 20.35 | +5.00 | +33.22% | 1 | 4 | 328.32% |
| AXP200124C00119000 | 2020-01-22 10:26AM EST | 119.00 | 13.00 | 16.15 | 19.15 | 0.00 | - | 2 | 7 | 296.78% |
| AXP200124C00120000 | 2020-01-23 12:15PM EST | 120.00 | 11.13 | 16.80 | 17.00 | 0.00 | - | 10 | 29 | 296.68% |
| AXP200124C00121000 | 2020-01-13 3:55PM EST | 121.00 | 8.01 | 14.45 | 17.55 | 0.00 | - | 2 | 50 | 288.67% |
| AXP200124C00122000 | 2020-01-23 11:56AM EST | 122.00 | 8.97 | 13.10 | 16.40 | 0.00 | - | 32 | 14 | 263.97% |
| AXP200124C00123000 | 2020-01-16 2:42PM EST | 123.00 | 8.40 | 12.60 | 15.60 | 0.00 | - | 2 | 50 | 267.19% |
| AXP200124C00124000 | 2020-01-23 2:56PM EST | 124.00 | 7.52 | 12.75 | 13.10 | 0.00 | - | 10 | 441 | 246.19% |
| AXP200124C00125000 | 2020-01-24 9:38AM EST | 125.00 | 12.80 | 11.75 | 12.00 | +6.19 | +93.65% | 708 | 1,180 | 230.86% |
| AXP200124C00126000 | 2020-01-24 9:51AM EST | 126.00 | 11.00 | 10.80 | 11.00 | +5.29 | +92.64% | 15 | 243 | 218.65% |
| AXP200124C00127000 | 2020-01-23 3:44PM EST | 127.00 | 4.81 | 9.80 | 9.95 | 0.00 | - | 49 | 391 | 204.20% |
| AXP200124C00128000 | 2020-01-24 9:40AM EST | 128.00 | 9.56 | 8.80 | 9.00 | +5.59 | +140.81% | 31 | 644 | 191.55% |
| AXP200124C00129000 | 2020-01-24 9:47AM EST | 129.00 | 8.25 | 7.85 | 8.00 | +5.05 | +157.81% | 43 | 2,338 | 178.61% |
| AXP200124C00130000 | 2020-01-24 9:51AM EST | 130.00 | 7.00 | 6.90 | 7.10 | +4.50 | +180.00% | 211 | 957 | 167.29% |
| AXP200124C00131000 | 2020-01-24 9:51AM EST | 131.00 | 5.80 | 5.75 | 5.90 | +3.91 | +206.88% | 496 | 1,116 | 145.90% |
| AXP200124C00132000 | 2020-01-24 9:51AM EST | 132.00 | 4.90 | 4.80 | 4.90 | +3.52 | +255.07% | 570 | 545 | 131.64% |
| AXP200124C00133000 | 2020-01-24 9:50AM EST | 133.00 | 3.95 | 3.80 | 4.05 | +2.97 | +303.06% | 288 | 317 | 118.36% |
| AXP200124C00134000 | 2020-01-24 9:49AM EST | 134.00 | 2.85 | 3.00 | 3.15 | +2.20 | +338.46% | 475 | 361 | 106.59% |
| AXP200124C00135000 | 2020-01-24 9:51AM EST | 135.00 | 2.03 | 2.06 | 2.15 | +1.60 | +372.09% | 462 | 270 | 88.72% |
| AXP200124C00136000 | 2020-01-24 9:50AM EST | 136.00 | 1.35 | 1.26 | 1.37 | +1.06 | +365.52% | 581 | 167 | 74.51% |
| AXP200124C00137000 | 2020-01-24 9:51AM EST | 137.00 | 0.70 | 0.69 | 0.84 | +0.51 | +268.42% | 489 | 70 | 65.04% |
| AXP200124C00138000 | 2020-01-24 9:49AM EST | 138.00 | 0.31 | 0.31 | 0.36 | +0.18 | +138.46% | 263 | 48 | 54.59% |
| AXP200124C00139000 | 2020-01-24 9:48AM EST | 139.00 | 0.18 | 0.12 | 0.16 | +0.11 | +157.14% | 111 | 5 | 51.17% |
| AXP200124C00140000 | 2020-01-24 9:43AM EST | 140.00 | 0.10 | 0.05 | 0.07 | +0.04 | +66.67% | 96 | 13 | 48.83% |
| AXP200124C00141000 | 2020-01-24 9:37AM EST | 141.00 | 0.14 | 0.02 | 0.04 | +0.11 | +366.67% | 55 | - | 50.00% |
| AXP200124C00142000 | 2020-01-24 9:35AM EST | 142.00 | 0.06 | - | 0.03 | +0.04 | +200.00% | 1 | - | 53.13% |
| AXP200124C00143000 | 2020-01-22 3:33PM EST | 143.00 | 0.02 | - | 0.04 | 0.00 | - | - | - | 61.33% |
| AXP200124C00144000 | 2020-01-23 3:57PM EST | 144.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 5 | 58.59% |
Putsfor24 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP200124P00104000 | 2020-01-14 1:01PM EST | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 168.75% |
| AXP200124P00105000 | 2020-01-17 11:07AM EST | 105.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | - | 16 | 171.88% |
| AXP200124P00106000 | 2019-12-17 1:12PM EST | 106.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 0 | 171.88% |
| AXP200124P00107000 | 2019-12-16 12:15AM EST | 107.00 | 0.35 | 0.00 | 0.04 | 0.00 | - | - | 0 | 171.88% |
| AXP200124P00108000 | 2019-12-06 3:54PM EST | 108.00 | 0.59 | 0.00 | 0.12 | 0.00 | - | 2 | 0 | 189.06% |
| AXP200124P00109000 | 2019-12-18 11:43AM EST | 109.00 | 0.24 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 184.38% |
| AXP200124P00110000 | 2020-01-23 12:59PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 14 | 131.25% |
| AXP200124P00111000 | 2020-01-16 3:56PM EST | 111.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 125.00% |
| AXP200124P00112000 | 2020-01-13 2:22PM EST | 112.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 100 | 108 | 118.75% |
| AXP200124P00113000 | 2020-01-02 1:06PM EST | 113.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 115.63% |
| AXP200124P00114000 | 2020-01-21 12:02PM EST | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 32 | 109.38% |
| AXP200124P00115000 | 2020-01-23 3:39PM EST | 115.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 20 | 73 | 112.50% |
| AXP200124P00116000 | 2020-01-23 3:51PM EST | 116.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 183 | 98.44% |
| AXP200124P00117000 | 2020-01-23 2:22PM EST | 117.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 107 | 106.25% |
| AXP200124P00118000 | 2020-01-23 3:30PM EST | 118.00 | 0.02 | 0.05 | 0.01 | 0.00 | - | 3 | 62 | 109.38% |
| AXP200124P00119000 | 2020-01-23 2:56PM EST | 119.00 | 0.03 | 0.03 | 0.01 | 0.00 | - | 1 | 87 | 96.88% |
| AXP200124P00120000 | 2020-01-23 3:59PM EST | 120.00 | 0.03 | 0.05 | 0.01 | 0.00 | - | 141 | 806 | 96.09% |
| AXP200124P00121000 | 2020-01-23 3:59PM EST | 121.00 | 0.01 | 0.07 | 0.01 | -0.03 | -75.00% | 8 | 79 | 93.75% |
| AXP200124P00122000 | 2020-01-24 9:44AM EST | 122.00 | 0.03 | 0.10 | 0.01 | -0.02 | -40.00% | 20 | 401 | 91.80% |
| AXP200124P00123000 | 2020-01-24 9:48AM EST | 123.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 334 | 190 | 62.50% |
| AXP200124P00124000 | 2020-01-24 9:37AM EST | 124.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 81 | 379 | 56.25% |
| AXP200124P00125000 | 2020-01-24 9:45AM EST | 125.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 206 | 342 | 51.56% |
| AXP200124P00126000 | 2020-01-24 9:48AM EST | 126.00 | 0.01 | 0.00 | 0.02 | -0.22 | -95.65% | 82 | 362 | 50.00% |
| AXP200124P00127000 | 2020-01-24 9:48AM EST | 127.00 | 0.01 | 0.01 | 0.01 | -0.35 | -97.22% | 671 | 233 | 45.31% |
| AXP200124P00128000 | 2020-01-24 9:48AM EST | 128.00 | 0.02 | 0.01 | 0.03 | -0.49 | -96.08% | 200 | 4,240 | 46.09% |
| AXP200124P00129000 | 2020-01-24 9:43AM EST | 129.00 | 0.01 | 0.01 | 0.02 | -0.74 | -98.67% | 60 | 3,908 | 37.11% |
| AXP200124P00130000 | 2020-01-24 9:41AM EST | 130.00 | 0.01 | 0.00 | 0.03 | -1.02 | -99.03% | 132 | 456 | 32.81% |
| AXP200124P00131000 | 2020-01-24 9:49AM EST | 131.00 | 0.04 | 0.02 | 0.03 | -1.38 | -97.18% | 167 | 452 | 26.17% |
| AXP200124P00132000 | 2020-01-24 9:51AM EST | 132.00 | 0.03 | 0.02 | 0.03 | -1.87 | -98.42% | 51 | 156 | 19.34% |
| AXP200124P00133000 | 2020-01-24 9:50AM EST | 133.00 | 0.05 | 0.04 | 0.05 | -2.48 | -98.02% | 131 | 106 | 13.67% |
| AXP200124P00134000 | 2020-01-24 9:35AM EST | 134.00 | 0.10 | 0.08 | 0.11 | -3.22 | -96.99% | 133 | 135 | 6.64% |
| AXP200124P00135000 | 2020-01-24 9:45AM EST | 135.00 | 0.21 | 0.16 | 0.20 | -3.74 | -94.68% | 101 | 157 | 0.00% |
| AXP200124P00136000 | 2020-01-24 9:49AM EST | 136.00 | 0.46 | 0.40 | 0.43 | -4.38 | -90.50% | 143 | 48 | 0.00% |
| AXP200124P00137000 | 2020-01-24 9:47AM EST | 137.00 | 0.72 | 0.69 | 0.85 | -5.06 | -87.54% | 166 | 8 | 0.00% |
| AXP200124P00140000 | 2020-01-24 9:49AM EST | 140.00 | 3.15 | 3.25 | 3.40 | -6.35 | -66.84% | 1 | - | 0.00% |
| AXP200124P00141000 | 2020-01-24 9:49AM EST | 141.00 | 4.25 | 4.00 | 4.20 | -5.80 | -57.71% | 3 | 0 | 0.00% |
| AXP200124P00142000 | 2020-01-21 11:40AM EST | 142.00 | 11.15 | 3.55 | 5.80 | 0.00 | - | - | - | 0.00% |
| AXP200124P00143000 | 2020-01-23 10:38AM EST | 143.00 | 11.75 | 4.10 | 8.05 | 0.00 | - | - | - | 0.00% |
| AXP200124P00146000 | 2020-01-21 1:31PM EST | 146.00 | 15.20 | 7.65 | 10.90 | 0.00 | - | - | - | 0.00% |