UK markets closed

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
In the money
Show:ListStraddle
Callsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP210312C001150002021-03-02 9:32AM EST115.0023.2531.2034.250.00-13108.01%
AXP210312C001160002021-03-04 10:06AM EST116.0026.0030.5032.550.00-1391.99%
AXP210312C001170002021-03-03 11:30AM EST117.0026.4328.8532.550.00-10100.39%
AXP210312C001180002021-02-04 12:15PM EST118.0013.1328.0030.650.00-25132.32%
AXP210312C001190002021-03-04 10:01AM EST119.0023.5527.6529.650.00-1491.60%
AXP210312C001200002021-02-03 10:18AM EST120.005.3026.7028.550.00--2787.30%
AXP210312C001210002021-03-04 10:21AM EST121.0020.5025.5027.100.00-20104.44%
AXP210312C001220002021-02-22 3:14PM EST122.0014.3524.8026.200.00-5073.44%
AXP210312C001230002021-02-12 3:05PM EST123.008.4522.9025.400.00-312106.84%
AXP210312C001240002021-02-24 12:32PM EST124.0016.9022.9524.750.00-1685.60%
AXP210312C001250002021-03-01 2:12PM EST125.0014.7121.1023.300.00-13296.92%
AXP210312C001260002021-02-26 2:57PM EST126.0010.5020.7022.050.00-15150.98%
AXP210312C001270002021-03-04 10:53AM EST127.0014.3020.2520.900.00-16264.55%
AXP210312C001280002021-03-05 3:42PM EST128.0019.2819.2019.95+13.48+232.41%26361.72%
AXP210312C001290002021-03-01 10:37AM EST129.0010.1917.3520.150.00-15866.41%
AXP210312C001300002021-03-05 2:24PM EST130.0016.1117.2518.15+9.24+134.50%14761.52%
AXP210312C001310002021-03-04 11:48AM EST131.0012.5016.3017.150.00-29259.47%
AXP210312C001320002021-03-01 11:33AM EST132.0014.1015.0516.10+6.80+93.15%16650.59%
AXP210312C001330002021-03-05 1:10PM EST133.0012.1514.3014.90+3.31+37.44%689858.84%
AXP210312C001340002021-03-01 9:36AM EST134.006.2513.0514.300.00-13565.43%
AXP210312C001350002021-03-05 12:39PM EST135.009.8212.4513.50+1.17+13.53%476554.35%
AXP210312C001360002021-03-04 12:32PM EST136.009.2911.4512.45+1.08+13.15%155750.44%
AXP210312C001370002021-03-04 10:30AM EST137.006.1510.5511.600.00-1050.00%
AXP210312C001380002021-03-05 3:40PM EST138.0010.029.4510.20+4.07+68.40%63349.15%
AXP210312C001390002021-03-05 1:31PM EST139.007.208.709.25+1.40+24.14%83846.53%
AXP210312C001400002021-03-05 3:40PM EST140.008.227.758.30+3.77+84.72%258143.75%
AXP210312C001410002021-03-05 2:53PM EST141.006.266.957.55+2.95+89.12%31514344.14%
AXP210312C001420002021-03-05 3:18PM EST142.006.656.206.60+4.25+177.08%3409240.87%
AXP210312C001430002021-03-05 3:22PM EST143.005.565.355.70+2.31+71.08%237538.16%
AXP210312C001440002021-03-05 3:09PM EST144.004.504.605.15+2.07+85.19%1606239.94%
AXP210312C001450002021-03-05 3:27PM EST145.004.353.954.25+3.01+224.63%231036.40%
AXP210312C001460002021-03-05 3:15PM EST146.003.503.403.60+1.55+79.49%98-35.62%
AXP210312C001470002021-03-05 3:57PM EST147.002.912.793.05+1.35+86.54%157035.45%
AXP210312C001480002021-03-05 3:43PM EST148.002.502.252.58+1.34+115.52%2415235.57%
AXP210312C001490002021-03-05 3:02PM EST149.001.831.812.13+0.87+90.63%74-35.28%
AXP210312C001500002021-03-05 3:51PM EST150.001.611.461.63+0.86+114.67%46214033.64%
AXP210312C001525002021-03-05 3:47PM EST152.500.780.760.89+0.38+95.00%230832.98%
AXP210312C001550002021-03-05 3:54PM EST155.000.540.380.47+0.30+125.00%504033.13%
Putsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP210312P000950002021-02-01 3:01PM EST95.000.710.000.000.00--150.00%
AXP210312P001000002021-03-04 10:21AM EST100.000.060.000.380.00-19138.87%
AXP210312P001040002021-02-03 2:01PM EST104.000.890.000.370.00--1125.98%
AXP210312P001050002021-02-22 1:29PM EST105.000.040.000.49-0.05-55.56%225128.71%
AXP210312P001070002021-02-04 9:30AM EST107.001.100.010.650.00--4129.20%
AXP210312P001080002021-02-05 1:11PM EST108.000.570.000.430.00-330116.99%
AXP210312P001090002021-02-03 11:39AM EST109.001.510.000.370.00--3111.13%
AXP210312P001100002021-03-02 2:30PM EST110.000.050.010.370.00-934108.79%
AXP210312P001110002021-02-16 12:37PM EST111.000.410.000.500.00-40110.94%
AXP210312P001120002021-03-01 9:32AM EST112.000.070.000.670.00-239113.77%
AXP210312P001130002021-02-09 12:11PM EST113.000.930.000.380.00-626100.00%
AXP210312P001140002021-02-05 10:58AM EST114.001.210.000.520.00-1029102.73%
AXP210312P001150002021-03-05 2:02PM EST115.000.040.000.14-0.13-76.47%119381.05%
AXP210312P001160002021-02-16 9:43AM EST116.002.180.000.390.00-12091.99%
AXP210312P001170002021-03-03 3:50PM EST117.000.060.000.380.00-14388.77%
AXP210312P001180002021-02-16 12:20PM EST118.000.910.000.390.00-1086.33%
AXP210312P001190002021-03-04 10:19AM EST119.000.060.000.45-0.02-25.00%16785.74%
AXP210312P001200002021-03-02 12:07PM EST120.000.090.030.43-0.02-18.18%26483.20%
AXP210312P001210002021-03-04 10:15AM EST121.000.080.000.47-0.08-50.00%25880.76%
AXP210312P001220002021-03-03 9:35AM EST122.000.050.040.42-0.07-58.33%18477.64%
AXP210312P001230002021-03-01 12:14PM EST123.000.210.030.230.00-52867.58%
AXP210312P001240002021-03-05 12:44PM EST124.000.080.000.42+0.05+166.67%62370.80%
AXP210312P001250002021-03-04 11:02AM EST125.000.110.000.38-0.06-35.29%86066.80%
AXP210312P001260002021-03-04 10:22AM EST126.000.130.000.12-0.07-35.00%43953.13%
AXP210312P001270002021-02-26 3:43PM EST127.000.870.000.100.00-104654.88%
AXP210312P001280002021-03-04 12:20PM EST128.000.190.000.160.00-59650.59%
AXP210312P001290002021-03-04 2:01PM EST129.000.210.000.14-0.21-50.00%88752.93%
AXP210312P001300002021-03-05 3:25PM EST130.000.140.020.15-0.27-65.85%13140550.98%
AXP210312P001310002021-03-04 1:12PM EST131.000.460.020.260.00-212554.10%
AXP210312P001320002021-03-04 1:48PM EST132.000.640.040.350.00-523054.83%
AXP210312P001330002021-03-05 2:20PM EST133.000.250.130.22-0.41-62.12%621146.73%
AXP210312P001340002021-03-05 2:09PM EST134.000.320.120.27-0.45-58.44%45446.05%
AXP210312P001350002021-03-05 3:14PM EST135.000.230.200.29-0.81-77.88%179743.95%
AXP210312P001360002021-03-05 3:16PM EST136.000.310.230.32-0.74-70.48%26442.09%
AXP210312P001370002021-03-05 3:47PM EST137.000.330.290.37-1.00-75.19%13040.63%
AXP210312P001380002021-03-05 3:32PM EST138.000.470.350.45-1.19-71.69%125739.75%
AXP210312P001390002021-03-05 12:46PM EST139.001.050.430.54-1.20-53.33%1910238.67%
AXP210312P001400002021-03-05 3:45PM EST140.000.600.540.65-1.82-75.21%1417537.65%
AXP210312P001410002021-03-05 3:33PM EST141.000.720.640.79-1.69-70.12%49036.79%
AXP210312P001420002021-03-05 3:32PM EST142.000.890.820.98-2.11-70.33%808536.28%
AXP210312P001430002021-03-05 3:37PM EST143.001.071.001.19-2.33-68.53%41-35.50%
AXP210312P001440002021-03-05 3:50PM EST144.001.341.281.45-3.18-70.35%2741834.86%
AXP210312P001450002021-03-05 3:39PM EST145.001.631.561.77-2.21-57.55%2102234.45%
AXP210312P001460002021-03-05 3:59PM EST146.002.071.932.15-2.93-58.60%176-34.13%
AXP210312P001470002021-03-05 3:55PM EST147.002.462.362.55-5.44-68.86%54-33.35%
AXP210312P001480002021-03-05 3:58PM EST148.003.002.833.05-2.90-49.15%96-33.13%
AXP210312P001490002021-03-05 3:59PM EST149.003.553.353.65-3.60-50.35%165233.40%