UK Markets close in 5 hrs 8 mins

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.44+3.64 (+2.29%)
At close: 04:03PM EDT
162.44 0.00 (0.00%)
Pre-market: 05:29AM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP220812C001250002022-07-06 3:59PM EDT125.0016.1530.4031.250.00--230.00%
AXP220812C001340002022-07-14 1:18PM EDT134.007.9528.1029.000.00--5128.13%
AXP220812C001350002022-07-22 2:36PM EDT135.0018.9027.3528.050.00--1143.55%
AXP220812C001360002022-07-21 3:02PM EDT136.0015.0726.4526.950.00--2138.87%
AXP220812C001370002022-07-15 3:56PM EDT137.009.2525.2526.050.00--0128.91%
AXP220812C001380002022-07-13 2:38PM EDT138.007.7024.4525.050.00--5133.98%
AXP220812C001390002022-07-15 9:50AM EDT139.006.4023.4524.000.00--4126.95%
AXP220812C001400002022-08-01 2:40PM EDT140.0013.8722.3022.900.00--7109.38%
AXP220812C001410002022-08-09 11:10AM EDT141.0016.8721.4521.900.00-2149112.89%
AXP220812C001420002022-07-29 2:37PM EDT142.0012.2020.4021.000.00--14110.55%
AXP220812C001430002022-07-15 10:21AM EDT143.004.8519.4519.950.00--6105.86%
AXP220812C001440002022-07-11 10:54AM EDT144.005.6018.3018.800.00--185.94%
AXP220812C001450002022-08-09 1:45PM EDT145.0013.3917.2517.750.00-153174.22%
AXP220812C001460002022-08-05 2:31PM EDT146.0011.3816.4516.950.00--2791.80%
AXP220812C001470002022-08-09 1:45PM EDT147.0011.4415.2015.900.00-152073.44%
AXP220812C001480002022-08-09 1:54PM EDT148.0015.3414.3014.90+4.82+45.82%101474.41%
AXP220812C001490002022-08-08 10:09AM EDT149.0011.3013.3513.900.00-5872.07%
AXP220812C001500002022-08-09 12:27PM EDT150.0012.8512.4512.75+4.65+56.71%18365.63%
AXP220812C001525002022-08-10 11:43AM EDT152.5010.469.9510.35+4.54+76.69%39057.91%
AXP220812C001550002022-08-10 12:13PM EDT155.007.807.708.05+3.70+90.24%1269656.45%
AXP220812C001575002022-08-10 9:30AM EDT157.505.655.355.55+3.24+134.44%7724848.19%
AXP220812C001600002022-08-10 12:33PM EDT160.003.053.153.35+1.85+154.17%30143639.55%
AXP220812C001625002022-08-10 12:45PM EDT162.501.381.411.53+0.90+187.50%20238732.52%
AXP220812C001650002022-08-10 12:04PM EDT165.000.400.450.48+0.19+90.48%19925229.05%
AXP220812C001675002022-08-10 11:34AM EDT167.500.160.090.12+0.10+166.67%5234528.91%
AXP220812C001700002022-08-09 9:57AM EDT170.000.050.010.04+0.02+66.67%412931.84%
AXP220812C001725002022-08-05 2:59PM EDT172.500.020.000.090.00--1046.09%
AXP220812C001750002022-07-22 1:13PM EDT175.000.200.000.010.00--7040.63%
AXP220812C001775002022-07-29 1:21PM EDT177.500.010.000.06-0.03-75.00%8153.52%
AXP220812C001800002022-08-05 12:33PM EDT180.000.010.000.000.00--3125.00%
AXP220812C001850002022-08-10 12:31PM EDT185.000.010.000.03-0.03-75.00%252568.75%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP220812P000700002022-07-19 12:32PM EDT70.000.040.000.040.00--2398.44%
AXP220812P000750002022-07-22 3:52PM EDT75.000.070.000.040.00--3368.75%
AXP220812P000800002022-07-20 1:02PM EDT80.000.030.000.050.00--4346.88%
AXP220812P000850002022-07-20 1:01PM EDT85.000.030.000.070.00--9329.69%
AXP220812P001050002022-07-22 10:56AM EDT105.000.050.000.050.00--6220.31%
AXP220812P001100002022-07-28 10:52AM EDT110.000.020.000.060.00--49203.13%
AXP220812P001150002022-07-27 12:05PM EDT115.000.050.000.040.00--25175.00%
AXP220812P001200002022-08-02 10:43AM EDT120.000.020.000.060.00-648160.94%
AXP220812P001250002022-08-08 12:12PM EDT125.000.020.000.030.00-180131.25%
AXP220812P001260002022-08-02 9:48AM EDT126.000.100.000.030.00-1566128.13%
AXP220812P001270002022-07-29 9:33AM EDT127.000.110.000.050.00--13131.25%
AXP220812P001280002022-08-09 2:23PM EDT128.000.010.000.060.00-22129.69%
AXP220812P001290002022-08-05 12:54PM EDT129.000.010.000.080.00-121130.47%
AXP220812P001300002022-08-05 12:55PM EDT130.000.010.000.060.00-1531122.66%
AXP220812P001310002022-08-09 2:45PM EDT131.000.010.000.030.00-2132109.38%
AXP220812P001320002022-07-28 10:52AM EDT132.000.470.000.050.00--5112.50%
AXP220812P001330002022-08-02 10:16AM EDT133.000.150.000.050.00-1839108.59%
AXP220812P001340002022-08-02 10:40AM EDT134.000.230.000.070.00-314109.38%
AXP220812P001350002022-08-09 3:59PM EDT135.000.010.000.060.00-1536103.91%
AXP220812P001360002022-08-01 3:57PM EDT136.000.230.000.060.00--6100.00%
AXP220812P001370002022-08-09 9:31AM EDT137.000.100.000.080.00-11999.61%
AXP220812P001380002022-08-09 2:14PM EDT138.000.030.000.080.00-141996.09%
AXP220812P001390002022-08-08 2:27PM EDT139.000.020.000.040.00-101484.38%
AXP220812P001400002022-08-09 3:16PM EDT140.000.010.000.07-0.06-85.71%14187.11%
AXP220812P001410002022-08-09 3:16PM EDT141.000.070.000.030.00-105475.00%
AXP220812P001420002022-08-09 3:17PM EDT142.000.080.000.030.00-106771.88%
AXP220812P001430002022-08-09 3:49PM EDT143.000.060.000.010.00-123660.94%
AXP220812P001440002022-08-10 12:14PM EDT144.000.030.010.03-0.05-62.50%1258067.19%
AXP220812P001450002022-08-10 10:23AM EDT145.000.020.010.03-0.07-77.78%3315264.06%
AXP220812P001460002022-08-09 11:08AM EDT146.000.100.000.060.00-11164.06%
AXP220812P001470002022-08-09 10:35AM EDT147.000.140.010.020.00-338555.47%
AXP220812P001480002022-08-10 9:47AM EDT148.000.020.010.03-0.23-92.00%47453.91%
AXP220812P001490002022-08-10 9:31AM EDT149.000.030.020.03-0.18-85.71%1214751.56%
AXP220812P001500002022-08-10 9:31AM EDT150.000.030.020.03-0.18-85.71%1428449.61%
AXP220812P001525002022-08-10 12:23PM EDT152.500.050.040.06-0.43-89.58%3722445.12%
AXP220812P001550002022-08-10 12:29PM EDT155.000.110.100.12-0.66-85.71%3541240.43%
AXP220812P001575002022-08-10 12:37PM EDT157.500.230.200.24-1.26-84.56%5620435.16%
AXP220812P001600002022-08-10 12:18PM EDT160.000.600.480.54-2.65-81.54%819130.32%
AXP220812P001625002022-08-10 12:00PM EDT162.501.231.191.35-3.82-75.64%1291027.49%
AXP220812P001650002022-08-09 11:08AM EDT165.007.432.672.970.00-1627.15%
AXP220812P001675002022-08-04 3:43PM EDT167.5010.234.705.200.00--029.98%
AXP220812P001750002022-08-09 11:08AM EDT175.0017.2812.3512.600.00-1048.05%
AXP220812P001775002022-08-04 3:43PM EDT177.5020.0814.6015.050.00--00.00%