UK Markets close in 6 hrs 4 mins

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.88-4.10 (-4.06%)
At close: 4:03PM EDT

97.40 +0.52 (0.54%)
Before hours: 4:52AM EDT

In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP201030C000750002020-09-21 12:12AM EDT75.0031.9724.7027.150.00--3335.84%
AXP201030C000900002020-09-21 11:43AM EDT90.009.0810.9011.900.00--1191.60%
AXP201030C000940002020-09-24 11:29AM EDT94.004.906.958.300.00--17152.64%
AXP201030C000950002020-09-30 2:49PM EDT95.007.007.107.70+1.21+20.90%420160.35%
AXP201030C000960002020-09-28 10:52AM EDT96.005.756.356.950.00-585154.10%
AXP201030C000970002020-09-30 9:53AM EDT97.005.445.806.35+0.74+15.74%135151.71%
AXP201030C000975002020-09-30 1:43PM EDT97.506.005.506.00+1.40+30.43%358149.32%
AXP201030C000980002020-09-29 3:08PM EDT98.004.405.205.700.00-818147.41%
AXP201030C000985002020-09-29 10:21AM EDT98.503.954.905.300.00-1929144.14%
AXP201030C000990002020-09-30 2:08PM EDT99.005.254.655.05+1.05+25.00%515143.12%
AXP201030C000995002020-09-30 12:21PM EDT99.504.654.404.75+1.15+32.86%634141.36%
AXP201030C001000002020-09-30 3:11PM EDT100.004.204.104.55+1.25+42.37%24179140.04%
AXP201030C001010002020-09-30 3:18PM EDT101.003.553.654.00+0.81+29.56%1157136.82%
AXP201030C001020002020-09-30 3:24PM EDT102.003.153.103.55+0.47+17.54%199132.81%
AXP201030C001030002020-09-30 2:20PM EDT103.002.602.843.25+0.34+15.04%2061133.84%
AXP201030C001040002020-09-30 12:29PM EDT104.002.352.432.69+0.34+16.92%47120128.61%
AXP201030C001050002020-09-30 11:13AM EDT105.002.262.112.46+0.64+39.51%1872128.32%
AXP201030C001060002020-09-28 2:00PM EDT106.002.041.812.17+0.47+29.94%7129126.71%
AXP201030C001070002020-09-30 2:26PM EDT107.001.601.461.88+0.37+30.08%15125123.49%
AXP201030C001080002020-09-28 2:24PM EDT108.001.081.211.670.00-686122.27%
AXP201030C001090002020-09-30 12:47PM EDT109.001.321.171.40+0.36+37.50%388122.85%
AXP201030C001100002020-09-30 3:49PM EDT110.001.080.981.18+0.31+40.26%48745120.90%
AXP201030C001110002020-09-30 11:32AM EDT111.000.790.821.04+0.10+14.49%751120.31%
AXP201030C001120002020-09-28 1:45PM EDT112.000.610.661.100.00-1119123.34%
AXP201030C001130002020-09-22 9:50AM EDT113.000.600.580.85-0.26-30.23%225120.80%
AXP201030C001140002020-09-17 12:14PM EDT114.001.640.510.740.00-1834121.00%
AXP201030C001150002020-09-24 10:39AM EDT115.000.540.420.60+0.22+68.75%115119.14%
AXP201030C001160002020-09-21 12:12AM EDT116.001.440.320.530.00--22118.26%
AXP201030C001170002020-09-30 2:20PM EDT117.000.390.280.39+0.01+2.63%615116.02%
AXP201030C001200002020-09-24 10:52AM EDT120.000.410.160.280.00-152117.58%
AXP201030C001250002020-09-24 10:52AM EDT125.000.350.000.550.00-15140.82%
AXP201030C001300002020-09-21 12:12AM EDT130.000.370.000.520.00--5155.86%
AXP201030C001350002020-09-21 12:12AM EDT135.000.23-2.130.00---279.49%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP201030P000650002020-09-23 3:48PM EDT65.000.330.000.710.00--2226.17%
AXP201030P000750002020-09-29 2:14PM EDT75.000.270.000.970.00-10167.97%
AXP201030P000800002020-09-24 9:36AM EDT80.000.970.230.580.00--10127.93%
AXP201030P000850002020-09-30 3:07PM EDT85.000.650.490.81-0.10-13.33%967109.18%
AXP201030P000890002020-09-29 12:17PM EDT89.001.101.021.22-0.36-24.66%11599.02%
AXP201030P000900002020-09-30 1:46PM EDT90.001.241.061.36-0.39-23.93%1115094.09%
AXP201030P000910002020-09-29 2:14PM EDT91.001.911.291.580.00-183692.97%
AXP201030P000915002020-09-28 3:10PM EDT91.502.041.451.670.00-6492.43%
AXP201030P000920002020-09-29 2:54PM EDT92.002.131.511.920.00-2692.53%
AXP201030P000925002020-09-29 12:29PM EDT92.501.711.581.94-0.60-25.97%82189.21%
AXP201030P000930002020-09-29 1:20PM EDT93.002.501.612.000.00-21585.74%
AXP201030P000935002020-09-30 2:59PM EDT93.501.871.782.13-0.75-28.63%63485.06%
AXP201030P000940002020-09-29 12:45PM EDT94.001.871.992.24-0.89-32.25%34184.33%
AXP201030P000950002020-09-30 3:54PM EDT95.002.402.232.61-0.75-23.81%712981.74%
AXP201030P000960002020-09-30 1:31PM EDT96.002.882.562.88-0.72-20.00%125077.98%
AXP201030P000970002020-09-30 2:01PM EDT97.002.702.903.25-1.20-30.77%49574.46%
AXP201030P000975002020-09-30 3:47PM EDT97.503.353.103.45-0.95-22.09%93672.80%
AXP201030P000980002020-09-30 3:49PM EDT98.003.503.303.65-0.85-19.54%184070.80%
AXP201030P000985002020-09-30 1:14PM EDT98.503.753.503.85-1.00-21.05%95468.41%
AXP201030P000990002020-09-30 3:29PM EDT99.004.003.704.05-0.93-18.86%158765.63%
AXP201030P000995002020-09-29 1:20PM EDT99.504.253.954.35-1.10-20.56%43064.26%
AXP201030P001000002020-09-30 3:54PM EDT100.004.204.204.45-1.20-22.22%283459.77%
AXP201030P001010002020-09-30 12:32PM EDT101.004.304.705.10+0.45+11.69%34554.93%
AXP201030P001020002020-09-30 1:44PM EDT102.004.905.205.70+1.00+25.64%23254.98%
AXP201030P001030002020-09-18 3:30PM EDT103.007.325.756.250.00-15539.75%
AXP201030P001040002020-09-25 10:10AM EDT104.0010.256.406.800.00-1740.00%
AXP201030P001050002020-09-23 2:30PM EDT105.0010.917.057.550.00-2620.00%
AXP201030P001060002020-09-25 10:13AM EDT106.0012.057.658.200.00-1550.00%
AXP201030P001070002020-09-24 9:48AM EDT107.0013.358.459.150.00-4150.00%
AXP201030P001080002020-09-25 10:59AM EDT108.0013.309.259.650.00-2390.00%
AXP201030P001100002020-09-21 12:12AM EDT110.006.9611.0511.400.00--10.00%
AXP201030P001160002020-09-22 1:50PM EDT116.0018.9015.9017.300.00--10.00%