AXP - American Express Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP200124C001000002020-01-22 11:06AM EST100.0031.9034.8538.850.00--1551.37%
AXP200124C001050002019-12-16 12:15AM EST105.0015.7525.2025.900.00---0.00%
AXP200124C001070002020-01-21 11:11AM EST107.0023.6027.9032.050.00---467.19%
AXP200124C001100002020-01-24 9:37AM EST110.0027.9026.2027.30+7.65+37.78%32415.04%
AXP200124C001110002020-01-21 11:52AM EST111.0020.1523.8528.000.00---412.60%
AXP200124C001130002020-01-21 3:13PM EST113.0017.8522.9025.400.00-18399.51%
AXP200124C001150002019-12-16 12:56PM EST115.009.3115.1515.800.00--00.00%
AXP200124C001170002020-01-24 9:44AM EST117.0020.0519.2020.35+5.00+33.22%14328.32%
AXP200124C001190002020-01-22 10:26AM EST119.0013.0016.1519.150.00-27296.78%
AXP200124C001200002020-01-23 12:15PM EST120.0011.1316.8017.000.00-1029296.68%
AXP200124C001210002020-01-13 3:55PM EST121.008.0114.4517.550.00-250288.67%
AXP200124C001220002020-01-23 11:56AM EST122.008.9713.1016.400.00-3214263.97%
AXP200124C001230002020-01-16 2:42PM EST123.008.4012.6015.600.00-250267.19%
AXP200124C001240002020-01-23 2:56PM EST124.007.5212.7513.100.00-10441246.19%
AXP200124C001250002020-01-24 9:38AM EST125.0012.8011.7512.00+6.19+93.65%7081,180230.86%
AXP200124C001260002020-01-24 9:51AM EST126.0011.0010.8011.00+5.29+92.64%15243218.65%
AXP200124C001270002020-01-23 3:44PM EST127.004.819.809.950.00-49391204.20%
AXP200124C001280002020-01-24 9:40AM EST128.009.568.809.00+5.59+140.81%31644191.55%
AXP200124C001290002020-01-24 9:47AM EST129.008.257.858.00+5.05+157.81%432,338178.61%
AXP200124C001300002020-01-24 9:51AM EST130.007.006.907.10+4.50+180.00%211957167.29%
AXP200124C001310002020-01-24 9:51AM EST131.005.805.755.90+3.91+206.88%4961,116145.90%
AXP200124C001320002020-01-24 9:51AM EST132.004.904.804.90+3.52+255.07%570545131.64%
AXP200124C001330002020-01-24 9:50AM EST133.003.953.804.05+2.97+303.06%288317118.36%
AXP200124C001340002020-01-24 9:49AM EST134.002.853.003.15+2.20+338.46%475361106.59%
AXP200124C001350002020-01-24 9:51AM EST135.002.032.062.15+1.60+372.09%46227088.72%
AXP200124C001360002020-01-24 9:50AM EST136.001.351.261.37+1.06+365.52%58116774.51%
AXP200124C001370002020-01-24 9:51AM EST137.000.700.690.84+0.51+268.42%4897065.04%
AXP200124C001380002020-01-24 9:49AM EST138.000.310.310.36+0.18+138.46%2634854.59%
AXP200124C001390002020-01-24 9:48AM EST139.000.180.120.16+0.11+157.14%111551.17%
AXP200124C001400002020-01-24 9:43AM EST140.000.100.050.07+0.04+66.67%961348.83%
AXP200124C001410002020-01-24 9:37AM EST141.000.140.020.04+0.11+366.67%55-50.00%
AXP200124C001420002020-01-24 9:35AM EST142.000.06-0.03+0.04+200.00%1-53.13%
AXP200124C001430002020-01-22 3:33PM EST143.000.02-0.040.00---61.33%
AXP200124C001440002020-01-23 3:57PM EST144.000.040.000.030.00--558.59%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP200124P001040002020-01-14 1:01PM EST104.000.010.000.010.00-55168.75%
AXP200124P001050002020-01-17 11:07AM EST105.000.010.010.010.00--16171.88%
AXP200124P001060002019-12-17 1:12PM EST106.000.120.000.030.00--0171.88%
AXP200124P001070002019-12-16 12:15AM EST107.000.350.000.040.00--0171.88%
AXP200124P001080002019-12-06 3:54PM EST108.000.590.000.120.00-20189.06%
AXP200124P001090002019-12-18 11:43AM EST109.000.240.000.130.00-14184.38%
AXP200124P001100002020-01-23 12:59PM EST110.000.010.000.010.00-1114131.25%
AXP200124P001110002020-01-16 3:56PM EST111.000.020.000.010.00-11125.00%
AXP200124P001120002020-01-13 2:22PM EST112.000.060.000.010.00-100108118.75%
AXP200124P001130002020-01-02 1:06PM EST113.000.130.000.010.00-117115.63%
AXP200124P001140002020-01-21 12:02PM EST114.000.010.000.010.00-432109.38%
AXP200124P001150002020-01-23 3:39PM EST115.000.010.010.010.00-2073112.50%
AXP200124P001160002020-01-23 3:51PM EST116.000.030.000.010.00-118398.44%
AXP200124P001170002020-01-23 2:22PM EST117.000.010.020.01-0.01-50.00%10107106.25%
AXP200124P001180002020-01-23 3:30PM EST118.000.020.050.010.00-362109.38%
AXP200124P001190002020-01-23 2:56PM EST119.000.030.030.010.00-18796.88%
AXP200124P001200002020-01-23 3:59PM EST120.000.030.050.010.00-14180696.09%
AXP200124P001210002020-01-23 3:59PM EST121.000.010.070.01-0.03-75.00%87993.75%
AXP200124P001220002020-01-24 9:44AM EST122.000.030.100.01-0.02-40.00%2040191.80%
AXP200124P001230002020-01-24 9:48AM EST123.000.010.000.01-0.06-85.71%33419062.50%
AXP200124P001240002020-01-24 9:37AM EST124.000.010.000.01-0.08-88.89%8137956.25%
AXP200124P001250002020-01-24 9:45AM EST125.000.010.000.01-0.15-93.75%20634251.56%
AXP200124P001260002020-01-24 9:48AM EST126.000.010.000.02-0.22-95.65%8236250.00%
AXP200124P001270002020-01-24 9:48AM EST127.000.010.010.01-0.35-97.22%67123345.31%
AXP200124P001280002020-01-24 9:48AM EST128.000.020.010.03-0.49-96.08%2004,24046.09%
AXP200124P001290002020-01-24 9:43AM EST129.000.010.010.02-0.74-98.67%603,90837.11%
AXP200124P001300002020-01-24 9:41AM EST130.000.010.000.03-1.02-99.03%13245632.81%
AXP200124P001310002020-01-24 9:49AM EST131.000.040.020.03-1.38-97.18%16745226.17%
AXP200124P001320002020-01-24 9:51AM EST132.000.030.020.03-1.87-98.42%5115619.34%
AXP200124P001330002020-01-24 9:50AM EST133.000.050.040.05-2.48-98.02%13110613.67%
AXP200124P001340002020-01-24 9:35AM EST134.000.100.080.11-3.22-96.99%1331356.64%
AXP200124P001350002020-01-24 9:45AM EST135.000.210.160.20-3.74-94.68%1011570.00%
AXP200124P001360002020-01-24 9:49AM EST136.000.460.400.43-4.38-90.50%143480.00%
AXP200124P001370002020-01-24 9:47AM EST137.000.720.690.85-5.06-87.54%16680.00%
AXP200124P001400002020-01-24 9:49AM EST140.003.153.253.40-6.35-66.84%1-0.00%
AXP200124P001410002020-01-24 9:49AM EST141.004.254.004.20-5.80-57.71%300.00%
AXP200124P001420002020-01-21 11:40AM EST142.0011.153.555.800.00---0.00%
AXP200124P001430002020-01-23 10:38AM EST143.0011.754.108.050.00---0.00%
AXP200124P001460002020-01-21 1:31PM EST146.0015.207.6510.900.00---0.00%
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