American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.33+4.65 (+3.26%)
At close: 4:02PM EST
Callsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP210312C00115000 | 2021-03-02 9:32AM EST | 115.00 | 23.25 | 31.20 | 34.25 | 0.00 | - | 1 | 3 | 108.01% |
| AXP210312C00116000 | 2021-03-04 10:06AM EST | 116.00 | 26.00 | 30.50 | 32.55 | 0.00 | - | 1 | 3 | 91.99% |
| AXP210312C00117000 | 2021-03-03 11:30AM EST | 117.00 | 26.43 | 28.85 | 32.55 | 0.00 | - | 1 | 0 | 100.39% |
| AXP210312C00118000 | 2021-02-04 12:15PM EST | 118.00 | 13.13 | 28.00 | 30.65 | 0.00 | - | 2 | 5 | 132.32% |
| AXP210312C00119000 | 2021-03-04 10:01AM EST | 119.00 | 23.55 | 27.65 | 29.65 | 0.00 | - | 1 | 4 | 91.60% |
| AXP210312C00120000 | 2021-02-03 10:18AM EST | 120.00 | 5.30 | 26.70 | 28.55 | 0.00 | - | - | 27 | 87.30% |
| AXP210312C00121000 | 2021-03-04 10:21AM EST | 121.00 | 20.50 | 25.50 | 27.10 | 0.00 | - | 2 | 0 | 104.44% |
| AXP210312C00122000 | 2021-02-22 3:14PM EST | 122.00 | 14.35 | 24.80 | 26.20 | 0.00 | - | 5 | 0 | 73.44% |
| AXP210312C00123000 | 2021-02-12 3:05PM EST | 123.00 | 8.45 | 22.90 | 25.40 | 0.00 | - | 3 | 12 | 106.84% |
| AXP210312C00124000 | 2021-02-24 12:32PM EST | 124.00 | 16.90 | 22.95 | 24.75 | 0.00 | - | 1 | 6 | 85.60% |
| AXP210312C00125000 | 2021-03-01 2:12PM EST | 125.00 | 14.71 | 21.10 | 23.30 | 0.00 | - | 1 | 32 | 96.92% |
| AXP210312C00126000 | 2021-02-26 2:57PM EST | 126.00 | 10.50 | 20.70 | 22.05 | 0.00 | - | 1 | 51 | 50.98% |
| AXP210312C00127000 | 2021-03-04 10:53AM EST | 127.00 | 14.30 | 20.25 | 20.90 | 0.00 | - | 1 | 62 | 64.55% |
| AXP210312C00128000 | 2021-03-05 3:42PM EST | 128.00 | 19.28 | 19.20 | 19.95 | +13.48 | +232.41% | 2 | 63 | 61.72% |
| AXP210312C00129000 | 2021-03-01 10:37AM EST | 129.00 | 10.19 | 17.35 | 20.15 | 0.00 | - | 1 | 58 | 66.41% |
| AXP210312C00130000 | 2021-03-05 2:24PM EST | 130.00 | 16.11 | 17.25 | 18.15 | +9.24 | +134.50% | 1 | 47 | 61.52% |
| AXP210312C00131000 | 2021-03-04 11:48AM EST | 131.00 | 12.50 | 16.30 | 17.15 | 0.00 | - | 2 | 92 | 59.47% |
| AXP210312C00132000 | 2021-03-01 11:33AM EST | 132.00 | 14.10 | 15.05 | 16.10 | +6.80 | +93.15% | 1 | 66 | 50.59% |
| AXP210312C00133000 | 2021-03-05 1:10PM EST | 133.00 | 12.15 | 14.30 | 14.90 | +3.31 | +37.44% | 68 | 98 | 58.84% |
| AXP210312C00134000 | 2021-03-01 9:36AM EST | 134.00 | 6.25 | 13.05 | 14.30 | 0.00 | - | 1 | 35 | 65.43% |
| AXP210312C00135000 | 2021-03-05 12:39PM EST | 135.00 | 9.82 | 12.45 | 13.50 | +1.17 | +13.53% | 47 | 65 | 54.35% |
| AXP210312C00136000 | 2021-03-04 12:32PM EST | 136.00 | 9.29 | 11.45 | 12.45 | +1.08 | +13.15% | 15 | 57 | 50.44% |
| AXP210312C00137000 | 2021-03-04 10:30AM EST | 137.00 | 6.15 | 10.55 | 11.60 | 0.00 | - | 1 | 0 | 50.00% |
| AXP210312C00138000 | 2021-03-05 3:40PM EST | 138.00 | 10.02 | 9.45 | 10.20 | +4.07 | +68.40% | 6 | 33 | 49.15% |
| AXP210312C00139000 | 2021-03-05 1:31PM EST | 139.00 | 7.20 | 8.70 | 9.25 | +1.40 | +24.14% | 8 | 38 | 46.53% |
| AXP210312C00140000 | 2021-03-05 3:40PM EST | 140.00 | 8.22 | 7.75 | 8.30 | +3.77 | +84.72% | 25 | 81 | 43.75% |
| AXP210312C00141000 | 2021-03-05 2:53PM EST | 141.00 | 6.26 | 6.95 | 7.55 | +2.95 | +89.12% | 315 | 143 | 44.14% |
| AXP210312C00142000 | 2021-03-05 3:18PM EST | 142.00 | 6.65 | 6.20 | 6.60 | +4.25 | +177.08% | 340 | 92 | 40.87% |
| AXP210312C00143000 | 2021-03-05 3:22PM EST | 143.00 | 5.56 | 5.35 | 5.70 | +2.31 | +71.08% | 23 | 75 | 38.16% |
| AXP210312C00144000 | 2021-03-05 3:09PM EST | 144.00 | 4.50 | 4.60 | 5.15 | +2.07 | +85.19% | 160 | 62 | 39.94% |
| AXP210312C00145000 | 2021-03-05 3:27PM EST | 145.00 | 4.35 | 3.95 | 4.25 | +3.01 | +224.63% | 231 | 0 | 36.40% |
| AXP210312C00146000 | 2021-03-05 3:15PM EST | 146.00 | 3.50 | 3.40 | 3.60 | +1.55 | +79.49% | 98 | - | 35.62% |
| AXP210312C00147000 | 2021-03-05 3:57PM EST | 147.00 | 2.91 | 2.79 | 3.05 | +1.35 | +86.54% | 157 | 0 | 35.45% |
| AXP210312C00148000 | 2021-03-05 3:43PM EST | 148.00 | 2.50 | 2.25 | 2.58 | +1.34 | +115.52% | 241 | 52 | 35.57% |
| AXP210312C00149000 | 2021-03-05 3:02PM EST | 149.00 | 1.83 | 1.81 | 2.13 | +0.87 | +90.63% | 74 | - | 35.28% |
| AXP210312C00150000 | 2021-03-05 3:51PM EST | 150.00 | 1.61 | 1.46 | 1.63 | +0.86 | +114.67% | 462 | 140 | 33.64% |
| AXP210312C00152500 | 2021-03-05 3:47PM EST | 152.50 | 0.78 | 0.76 | 0.89 | +0.38 | +95.00% | 230 | 8 | 32.98% |
| AXP210312C00155000 | 2021-03-05 3:54PM EST | 155.00 | 0.54 | 0.38 | 0.47 | +0.30 | +125.00% | 504 | 0 | 33.13% |
Putsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP210312P00095000 | 2021-02-01 3:01PM EST | 95.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AXP210312P00100000 | 2021-03-04 10:21AM EST | 100.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 1 | 9 | 138.87% |
| AXP210312P00104000 | 2021-02-03 2:01PM EST | 104.00 | 0.89 | 0.00 | 0.37 | 0.00 | - | - | 1 | 125.98% |
| AXP210312P00105000 | 2021-02-22 1:29PM EST | 105.00 | 0.04 | 0.00 | 0.49 | -0.05 | -55.56% | 2 | 25 | 128.71% |
| AXP210312P00107000 | 2021-02-04 9:30AM EST | 107.00 | 1.10 | 0.01 | 0.65 | 0.00 | - | - | 4 | 129.20% |
| AXP210312P00108000 | 2021-02-05 1:11PM EST | 108.00 | 0.57 | 0.00 | 0.43 | 0.00 | - | 3 | 30 | 116.99% |
| AXP210312P00109000 | 2021-02-03 11:39AM EST | 109.00 | 1.51 | 0.00 | 0.37 | 0.00 | - | - | 3 | 111.13% |
| AXP210312P00110000 | 2021-03-02 2:30PM EST | 110.00 | 0.05 | 0.01 | 0.37 | 0.00 | - | 9 | 34 | 108.79% |
| AXP210312P00111000 | 2021-02-16 12:37PM EST | 111.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 110.94% |
| AXP210312P00112000 | 2021-03-01 9:32AM EST | 112.00 | 0.07 | 0.00 | 0.67 | 0.00 | - | 2 | 39 | 113.77% |
| AXP210312P00113000 | 2021-02-09 12:11PM EST | 113.00 | 0.93 | 0.00 | 0.38 | 0.00 | - | 6 | 26 | 100.00% |
| AXP210312P00114000 | 2021-02-05 10:58AM EST | 114.00 | 1.21 | 0.00 | 0.52 | 0.00 | - | 10 | 29 | 102.73% |
| AXP210312P00115000 | 2021-03-05 2:02PM EST | 115.00 | 0.04 | 0.00 | 0.14 | -0.13 | -76.47% | 1 | 193 | 81.05% |
| AXP210312P00116000 | 2021-02-16 9:43AM EST | 116.00 | 2.18 | 0.00 | 0.39 | 0.00 | - | 1 | 20 | 91.99% |
| AXP210312P00117000 | 2021-03-03 3:50PM EST | 117.00 | 0.06 | 0.00 | 0.38 | 0.00 | - | 1 | 43 | 88.77% |
| AXP210312P00118000 | 2021-02-16 12:20PM EST | 118.00 | 0.91 | 0.00 | 0.39 | 0.00 | - | 1 | 0 | 86.33% |
| AXP210312P00119000 | 2021-03-04 10:19AM EST | 119.00 | 0.06 | 0.00 | 0.45 | -0.02 | -25.00% | 1 | 67 | 85.74% |
| AXP210312P00120000 | 2021-03-02 12:07PM EST | 120.00 | 0.09 | 0.03 | 0.43 | -0.02 | -18.18% | 2 | 64 | 83.20% |
| AXP210312P00121000 | 2021-03-04 10:15AM EST | 121.00 | 0.08 | 0.00 | 0.47 | -0.08 | -50.00% | 2 | 58 | 80.76% |
| AXP210312P00122000 | 2021-03-03 9:35AM EST | 122.00 | 0.05 | 0.04 | 0.42 | -0.07 | -58.33% | 1 | 84 | 77.64% |
| AXP210312P00123000 | 2021-03-01 12:14PM EST | 123.00 | 0.21 | 0.03 | 0.23 | 0.00 | - | 5 | 28 | 67.58% |
| AXP210312P00124000 | 2021-03-05 12:44PM EST | 124.00 | 0.08 | 0.00 | 0.42 | +0.05 | +166.67% | 6 | 23 | 70.80% |
| AXP210312P00125000 | 2021-03-04 11:02AM EST | 125.00 | 0.11 | 0.00 | 0.38 | -0.06 | -35.29% | 8 | 60 | 66.80% |
| AXP210312P00126000 | 2021-03-04 10:22AM EST | 126.00 | 0.13 | 0.00 | 0.12 | -0.07 | -35.00% | 4 | 39 | 53.13% |
| AXP210312P00127000 | 2021-02-26 3:43PM EST | 127.00 | 0.87 | 0.00 | 0.10 | 0.00 | - | 10 | 46 | 54.88% |
| AXP210312P00128000 | 2021-03-04 12:20PM EST | 128.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 5 | 96 | 50.59% |
| AXP210312P00129000 | 2021-03-04 2:01PM EST | 129.00 | 0.21 | 0.00 | 0.14 | -0.21 | -50.00% | 8 | 87 | 52.93% |
| AXP210312P00130000 | 2021-03-05 3:25PM EST | 130.00 | 0.14 | 0.02 | 0.15 | -0.27 | -65.85% | 131 | 405 | 50.98% |
| AXP210312P00131000 | 2021-03-04 1:12PM EST | 131.00 | 0.46 | 0.02 | 0.26 | 0.00 | - | 2 | 125 | 54.10% |
| AXP210312P00132000 | 2021-03-04 1:48PM EST | 132.00 | 0.64 | 0.04 | 0.35 | 0.00 | - | 5 | 230 | 54.83% |
| AXP210312P00133000 | 2021-03-05 2:20PM EST | 133.00 | 0.25 | 0.13 | 0.22 | -0.41 | -62.12% | 6 | 211 | 46.73% |
| AXP210312P00134000 | 2021-03-05 2:09PM EST | 134.00 | 0.32 | 0.12 | 0.27 | -0.45 | -58.44% | 4 | 54 | 46.05% |
| AXP210312P00135000 | 2021-03-05 3:14PM EST | 135.00 | 0.23 | 0.20 | 0.29 | -0.81 | -77.88% | 17 | 97 | 43.95% |
| AXP210312P00136000 | 2021-03-05 3:16PM EST | 136.00 | 0.31 | 0.23 | 0.32 | -0.74 | -70.48% | 2 | 64 | 42.09% |
| AXP210312P00137000 | 2021-03-05 3:47PM EST | 137.00 | 0.33 | 0.29 | 0.37 | -1.00 | -75.19% | 13 | 0 | 40.63% |
| AXP210312P00138000 | 2021-03-05 3:32PM EST | 138.00 | 0.47 | 0.35 | 0.45 | -1.19 | -71.69% | 12 | 57 | 39.75% |
| AXP210312P00139000 | 2021-03-05 12:46PM EST | 139.00 | 1.05 | 0.43 | 0.54 | -1.20 | -53.33% | 19 | 102 | 38.67% |
| AXP210312P00140000 | 2021-03-05 3:45PM EST | 140.00 | 0.60 | 0.54 | 0.65 | -1.82 | -75.21% | 141 | 75 | 37.65% |
| AXP210312P00141000 | 2021-03-05 3:33PM EST | 141.00 | 0.72 | 0.64 | 0.79 | -1.69 | -70.12% | 49 | 0 | 36.79% |
| AXP210312P00142000 | 2021-03-05 3:32PM EST | 142.00 | 0.89 | 0.82 | 0.98 | -2.11 | -70.33% | 80 | 85 | 36.28% |
| AXP210312P00143000 | 2021-03-05 3:37PM EST | 143.00 | 1.07 | 1.00 | 1.19 | -2.33 | -68.53% | 41 | - | 35.50% |
| AXP210312P00144000 | 2021-03-05 3:50PM EST | 144.00 | 1.34 | 1.28 | 1.45 | -3.18 | -70.35% | 274 | 18 | 34.86% |
| AXP210312P00145000 | 2021-03-05 3:39PM EST | 145.00 | 1.63 | 1.56 | 1.77 | -2.21 | -57.55% | 210 | 22 | 34.45% |
| AXP210312P00146000 | 2021-03-05 3:59PM EST | 146.00 | 2.07 | 1.93 | 2.15 | -2.93 | -58.60% | 176 | - | 34.13% |
| AXP210312P00147000 | 2021-03-05 3:55PM EST | 147.00 | 2.46 | 2.36 | 2.55 | -5.44 | -68.86% | 54 | - | 33.35% |
| AXP210312P00148000 | 2021-03-05 3:58PM EST | 148.00 | 3.00 | 2.83 | 3.05 | -2.90 | -49.15% | 96 | - | 33.13% |
| AXP210312P00149000 | 2021-03-05 3:59PM EST | 149.00 | 3.55 | 3.35 | 3.65 | -3.60 | -50.35% | 165 | 2 | 33.40% |
© 2021 Verizon Media. All rights reserved.
