UK markets closed

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.41-0.01 (-0.01%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP200821C000500002020-07-01 3:36PM EDT50.0044.3543.1043.850.00--50.00%
AXP200821C000550002020-07-17 10:42AM EDT55.0040.1045.1545.950.00-33158207.81%
AXP200821C000600002020-07-13 12:53PM EDT60.0034.9041.5541.950.00-1023283.79%
AXP200821C000650002020-07-13 2:09PM EDT65.0030.5036.1537.250.00-45245.31%
AXP200821C000700002020-07-27 11:14AM EDT70.0025.1930.1030.950.00-24128.13%
AXP200821C000750002020-08-05 9:56AM EDT75.0019.5025.3025.950.00-39118.56%
AXP200821C000800002020-08-07 3:16PM EDT80.0024.7020.2020.950.00-14091.60%
AXP200821C000850002020-08-14 12:35PM EDT85.0015.8515.2516.00-2.40-13.15%69374.61%
AXP200821C000860002020-08-03 9:33AM EDT86.0017.2814.3015.000.00-101271.97%
AXP200821C000880002020-08-11 3:49PM EDT88.0015.3212.0512.700.00-5666.21%
AXP200821C000890002020-07-28 9:49AM EDT89.007.3011.3511.750.00--3652.54%
AXP200821C000900002020-08-14 11:14AM EDT90.0010.5510.4010.85-1.45-12.08%161053.32%
AXP200821C000905002020-07-31 10:26AM EDT90.509.609.8010.550.00-2553.91%
AXP200821C000910002020-08-07 3:10PM EDT91.0010.159.2010.000.00-11664.75%
AXP200821C000915002020-08-07 2:54PM EDT91.507.758.859.550.00-1750.64%
AXP200821C000920002020-08-07 3:31PM EDT92.007.078.458.950.00-12657.96%
AXP200821C000925002020-08-14 2:46PM EDT92.508.207.908.20-3.21-28.13%407246.14%
AXP200821C000930002020-08-14 2:43PM EDT93.007.707.557.70+0.23+3.08%359743.85%
AXP200821C000935002020-08-14 2:49PM EDT93.507.256.957.25-0.54-6.93%5010343.56%
AXP200821C000940002020-08-14 2:37PM EDT94.006.786.556.85-1.27-15.78%122744.63%
AXP200821C000945002020-08-12 1:21PM EDT94.506.766.006.450.00-15245.22%
AXP200821C000950002020-08-14 2:39PM EDT95.005.885.355.80+0.35+6.33%4,0154,77438.09%
AXP200821C000955002020-08-14 2:28PM EDT95.505.665.105.35-3.09-35.31%511937.11%
AXP200821C000960002020-08-13 3:35PM EDT96.004.874.654.900.00-1236035.99%
AXP200821C000965002020-08-13 12:44PM EDT96.504.264.254.50+0.01+0.24%239335.94%
AXP200821C000970002020-08-14 3:15PM EDT97.003.913.804.050.00-118734.33%
AXP200821C000975002020-08-13 9:36AM EDT97.503.603.353.650.00-1411533.67%
AXP200821C000980002020-08-14 3:25PM EDT98.003.103.003.250.00-78932.72%
AXP200821C000985002020-08-14 11:42AM EDT98.503.152.582.86+0.18+6.06%114631.69%
AXP200821C000990002020-08-14 3:42PM EDT99.002.292.262.62-0.26-10.20%1620233.20%
AXP200821C000995002020-08-14 3:25PM EDT99.502.022.092.21-0.28-12.17%515631.10%
AXP200821C001000002020-08-14 3:22PM EDT100.001.861.801.91-0.22-10.58%1,5003,38630.66%
AXP200821C001010002020-08-14 3:44PM EDT101.001.291.291.42-0.26-16.77%23242230.52%
AXP200821C001020002020-08-14 3:58PM EDT102.000.920.891.02-0.01-1.08%32037130.37%
AXP200821C001030002020-08-14 3:17PM EDT103.000.620.590.72-0.24-27.91%6838930.47%
AXP200821C001040002020-08-14 3:58PM EDT104.000.400.380.48-0.18-31.03%5737130.23%
AXP200821C001050002020-08-14 3:52PM EDT105.000.290.270.31-0.10-25.64%2301,98930.08%
AXP200821C001060002020-08-14 3:24PM EDT106.000.170.160.30-0.13-43.33%5758433.99%
AXP200821C001070002020-08-14 3:41PM EDT107.000.130.130.17-0.04-23.53%3434132.67%
AXP200821C001080002020-08-14 1:43PM EDT108.000.130.080.19-0.02-13.33%5428637.21%
AXP200821C001100002020-08-14 3:22PM EDT110.000.070.040.11-0.01-12.50%1691,83439.26%
AXP200821C001150002020-08-14 3:08PM EDT115.000.030.000.040.00-1551,89245.90%
AXP200821C001200002020-08-11 2:10PM EDT120.000.110.000.080.00-2056357.81%
AXP200821C001250002020-08-11 12:20PM EDT125.000.040.000.090.00-147669.92%
AXP200821C001300002020-08-14 11:58AM EDT130.000.010.000.010.00-4939064.06%
AXP200821C001350002020-07-29 3:47PM EDT135.000.040.000.010.00-1534671.88%
AXP200821C001400002020-08-13 3:22PM EDT140.000.010.000.010.00-15023981.25%
AXP200821C001450002020-08-11 2:23PM EDT145.000.020.000.040.00-308099.22%
AXP200821C001500002020-07-29 11:03AM EDT150.000.030.000.080.00-1024116.41%
AXP200821C001550002020-07-29 10:55AM EDT155.000.030.000.080.00-1027124.22%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP200821P000500002020-08-14 10:43AM EDT50.000.040.000.01+0.02+100.00%10136162.50%
AXP200821P000550002020-08-03 10:33AM EDT55.000.010.000.010.00-140143.75%
AXP200821P000600002020-07-17 1:05PM EDT60.000.050.000.020.00-164131.25%
AXP200821P000650002020-07-27 11:46AM EDT65.000.040.000.020.00-223112.50%
AXP200821P000700002020-08-11 2:41PM EDT70.000.030.010.090.00-6193114.06%
AXP200821P000750002020-08-14 10:43AM EDT75.000.050.000.10+0.03+150.00%1153494.14%
AXP200821P000800002020-08-14 10:39AM EDT80.000.030.000.04-0.02-40.00%461,70967.19%
AXP200821P000850002020-08-14 2:33PM EDT85.000.050.010.22-0.05-50.00%21,89566.21%
AXP200821P000860002020-08-13 9:31AM EDT86.000.060.000.210.00-57861.33%
AXP200821P000870002020-08-12 12:44PM EDT87.000.080.000.360.00-111063.67%
AXP200821P000880002020-08-13 3:01PM EDT88.000.120.030.110.00-225050.00%
AXP200821P000890002020-08-12 11:42AM EDT89.000.070.040.100.00-1020249.22%
AXP200821P000900002020-08-14 3:24PM EDT90.000.090.080.11-0.08-47.06%3811,93546.29%
AXP200821P000905002020-08-13 1:20PM EDT90.500.170.000.11-0.01-5.56%58144.43%
AXP200821P000910002020-08-14 3:42PM EDT91.000.110.000.18-0.08-42.11%154947.17%
AXP200821P000915002020-08-13 3:05PM EDT91.500.200.000.140.00-33042.68%
AXP200821P000920002020-08-14 12:05PM EDT92.000.150.100.16-0.04-21.05%235441.90%
AXP200821P000925002020-08-14 11:38AM EDT92.500.170.100.18-0.06-26.09%615540.92%
AXP200821P000930002020-08-14 12:08PM EDT93.000.190.150.26-0.04-17.39%1641742.58%
AXP200821P000935002020-08-13 12:06PM EDT93.500.300.060.21+0.03+11.11%221838.18%
AXP200821P000940002020-08-14 3:54PM EDT94.000.220.190.25-0.02-8.33%617237.70%
AXP200821P000945002020-08-14 3:56PM EDT94.500.250.220.27+0.03+13.64%115336.23%
AXP200821P000950002020-08-14 3:56PM EDT95.000.280.250.43-0.18-39.13%4,2496,72539.36%
AXP200821P000955002020-08-14 1:38PM EDT95.500.330.290.46+0.02+6.45%812937.74%
AXP200821P000960002020-08-14 3:39PM EDT96.000.420.350.43-0.22-34.38%2522234.28%
AXP200821P000965002020-08-14 1:33PM EDT96.500.450.420.49-0.17-27.42%1413533.30%
AXP200821P000970002020-08-14 3:53PM EDT97.000.570.530.59-0.19-25.00%4912533.11%
AXP200821P000975002020-08-14 11:35AM EDT97.500.670.540.72-0.24-26.37%129533.20%
AXP200821P000980002020-08-14 3:43PM EDT98.000.810.660.79-0.17-17.35%4322631.67%
AXP200821P000985002020-08-14 12:46PM EDT98.500.920.810.90-0.27-22.69%289730.66%
AXP200821P000990002020-08-14 3:51PM EDT99.001.070.991.10-0.52-32.70%6414331.10%
AXP200821P000995002020-08-14 1:29PM EDT99.501.151.181.38-0.45-28.13%454932.57%
AXP200821P001000002020-08-14 3:50PM EDT100.001.461.401.51-0.36-19.78%1,4341,61430.84%
AXP200821P001010002020-08-14 2:17PM EDT101.001.671.882.05-0.73-30.42%1039031.25%
AXP200821P001020002020-08-13 3:35PM EDT102.002.852.462.760.00-3312033.23%
AXP200821P001030002020-08-13 2:56PM EDT103.003.673.103.50-0.28-7.09%1020634.47%
AXP200821P001040002020-08-14 3:12PM EDT104.004.003.904.45+0.35+9.59%28439.06%
AXP200821P001050002020-08-14 2:08PM EDT105.004.394.754.90-1.22-21.75%1417330.08%
AXP200821P001060002020-08-11 2:42PM EDT106.003.155.606.250.00-91644.43%
AXP200821P001070002020-08-11 1:39PM EDT107.003.356.607.300.00-103950.34%
AXP200821P001080002020-08-07 10:45AM EDT108.0012.187.208.300.00-4654.83%
AXP200821P001100002020-08-14 1:43PM EDT110.009.139.5010.15+3.48+61.59%14758.69%
AXP200821P001150002020-08-13 3:52PM EDT115.0014.9714.4515.150.00-3961.13%
AXP200821P001200002020-07-31 1:16PM EDT120.0020.4519.4020.15-7.40-26.57%71373.83%
AXP200821P001250002020-07-22 9:45AM EDT125.0028.7524.4525.150.00--189.16%
AXP200821P001300002020-08-11 12:09PM EDT130.0029.0929.4530.100.00-81099.41%
AXP200821P001350002020-07-16 11:25AM EDT135.0037.4534.4535.100.00--0111.13%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more