American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.88-4.10 (-4.06%)
At close: 4:03PM EDT
97.40 +0.52 (0.54%)
Before hours: 4:52AM EDT
Callsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP201030C00075000 | 2020-09-21 12:12AM EDT | 75.00 | 31.97 | 24.70 | 27.15 | 0.00 | - | - | 3 | 335.84% |
| AXP201030C00090000 | 2020-09-21 11:43AM EDT | 90.00 | 9.08 | 10.90 | 11.90 | 0.00 | - | - | 1 | 191.60% |
| AXP201030C00094000 | 2020-09-24 11:29AM EDT | 94.00 | 4.90 | 6.95 | 8.30 | 0.00 | - | - | 17 | 152.64% |
| AXP201030C00095000 | 2020-09-30 2:49PM EDT | 95.00 | 7.00 | 7.10 | 7.70 | +1.21 | +20.90% | 4 | 20 | 160.35% |
| AXP201030C00096000 | 2020-09-28 10:52AM EDT | 96.00 | 5.75 | 6.35 | 6.95 | 0.00 | - | 5 | 85 | 154.10% |
| AXP201030C00097000 | 2020-09-30 9:53AM EDT | 97.00 | 5.44 | 5.80 | 6.35 | +0.74 | +15.74% | 1 | 35 | 151.71% |
| AXP201030C00097500 | 2020-09-30 1:43PM EDT | 97.50 | 6.00 | 5.50 | 6.00 | +1.40 | +30.43% | 3 | 58 | 149.32% |
| AXP201030C00098000 | 2020-09-29 3:08PM EDT | 98.00 | 4.40 | 5.20 | 5.70 | 0.00 | - | 8 | 18 | 147.41% |
| AXP201030C00098500 | 2020-09-29 10:21AM EDT | 98.50 | 3.95 | 4.90 | 5.30 | 0.00 | - | 19 | 29 | 144.14% |
| AXP201030C00099000 | 2020-09-30 2:08PM EDT | 99.00 | 5.25 | 4.65 | 5.05 | +1.05 | +25.00% | 5 | 15 | 143.12% |
| AXP201030C00099500 | 2020-09-30 12:21PM EDT | 99.50 | 4.65 | 4.40 | 4.75 | +1.15 | +32.86% | 6 | 34 | 141.36% |
| AXP201030C00100000 | 2020-09-30 3:11PM EDT | 100.00 | 4.20 | 4.10 | 4.55 | +1.25 | +42.37% | 24 | 179 | 140.04% |
| AXP201030C00101000 | 2020-09-30 3:18PM EDT | 101.00 | 3.55 | 3.65 | 4.00 | +0.81 | +29.56% | 11 | 57 | 136.82% |
| AXP201030C00102000 | 2020-09-30 3:24PM EDT | 102.00 | 3.15 | 3.10 | 3.55 | +0.47 | +17.54% | 19 | 9 | 132.81% |
| AXP201030C00103000 | 2020-09-30 2:20PM EDT | 103.00 | 2.60 | 2.84 | 3.25 | +0.34 | +15.04% | 20 | 61 | 133.84% |
| AXP201030C00104000 | 2020-09-30 12:29PM EDT | 104.00 | 2.35 | 2.43 | 2.69 | +0.34 | +16.92% | 47 | 120 | 128.61% |
| AXP201030C00105000 | 2020-09-30 11:13AM EDT | 105.00 | 2.26 | 2.11 | 2.46 | +0.64 | +39.51% | 18 | 72 | 128.32% |
| AXP201030C00106000 | 2020-09-28 2:00PM EDT | 106.00 | 2.04 | 1.81 | 2.17 | +0.47 | +29.94% | 7 | 129 | 126.71% |
| AXP201030C00107000 | 2020-09-30 2:26PM EDT | 107.00 | 1.60 | 1.46 | 1.88 | +0.37 | +30.08% | 15 | 125 | 123.49% |
| AXP201030C00108000 | 2020-09-28 2:24PM EDT | 108.00 | 1.08 | 1.21 | 1.67 | 0.00 | - | 6 | 86 | 122.27% |
| AXP201030C00109000 | 2020-09-30 12:47PM EDT | 109.00 | 1.32 | 1.17 | 1.40 | +0.36 | +37.50% | 3 | 88 | 122.85% |
| AXP201030C00110000 | 2020-09-30 3:49PM EDT | 110.00 | 1.08 | 0.98 | 1.18 | +0.31 | +40.26% | 48 | 745 | 120.90% |
| AXP201030C00111000 | 2020-09-30 11:32AM EDT | 111.00 | 0.79 | 0.82 | 1.04 | +0.10 | +14.49% | 7 | 51 | 120.31% |
| AXP201030C00112000 | 2020-09-28 1:45PM EDT | 112.00 | 0.61 | 0.66 | 1.10 | 0.00 | - | 11 | 19 | 123.34% |
| AXP201030C00113000 | 2020-09-22 9:50AM EDT | 113.00 | 0.60 | 0.58 | 0.85 | -0.26 | -30.23% | 2 | 25 | 120.80% |
| AXP201030C00114000 | 2020-09-17 12:14PM EDT | 114.00 | 1.64 | 0.51 | 0.74 | 0.00 | - | 18 | 34 | 121.00% |
| AXP201030C00115000 | 2020-09-24 10:39AM EDT | 115.00 | 0.54 | 0.42 | 0.60 | +0.22 | +68.75% | 1 | 15 | 119.14% |
| AXP201030C00116000 | 2020-09-21 12:12AM EDT | 116.00 | 1.44 | 0.32 | 0.53 | 0.00 | - | - | 22 | 118.26% |
| AXP201030C00117000 | 2020-09-30 2:20PM EDT | 117.00 | 0.39 | 0.28 | 0.39 | +0.01 | +2.63% | 6 | 15 | 116.02% |
| AXP201030C00120000 | 2020-09-24 10:52AM EDT | 120.00 | 0.41 | 0.16 | 0.28 | 0.00 | - | 1 | 52 | 117.58% |
| AXP201030C00125000 | 2020-09-24 10:52AM EDT | 125.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 140.82% |
| AXP201030C00130000 | 2020-09-21 12:12AM EDT | 130.00 | 0.37 | 0.00 | 0.52 | 0.00 | - | - | 5 | 155.86% |
| AXP201030C00135000 | 2020-09-21 12:12AM EDT | 135.00 | 0.23 | - | 2.13 | 0.00 | - | - | - | 279.49% |
Putsfor30 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP201030P00065000 | 2020-09-23 3:48PM EDT | 65.00 | 0.33 | 0.00 | 0.71 | 0.00 | - | - | 2 | 226.17% |
| AXP201030P00075000 | 2020-09-29 2:14PM EDT | 75.00 | 0.27 | 0.00 | 0.97 | 0.00 | - | 1 | 0 | 167.97% |
| AXP201030P00080000 | 2020-09-24 9:36AM EDT | 80.00 | 0.97 | 0.23 | 0.58 | 0.00 | - | - | 10 | 127.93% |
| AXP201030P00085000 | 2020-09-30 3:07PM EDT | 85.00 | 0.65 | 0.49 | 0.81 | -0.10 | -13.33% | 9 | 67 | 109.18% |
| AXP201030P00089000 | 2020-09-29 12:17PM EDT | 89.00 | 1.10 | 1.02 | 1.22 | -0.36 | -24.66% | 1 | 15 | 99.02% |
| AXP201030P00090000 | 2020-09-30 1:46PM EDT | 90.00 | 1.24 | 1.06 | 1.36 | -0.39 | -23.93% | 11 | 150 | 94.09% |
| AXP201030P00091000 | 2020-09-29 2:14PM EDT | 91.00 | 1.91 | 1.29 | 1.58 | 0.00 | - | 18 | 36 | 92.97% |
| AXP201030P00091500 | 2020-09-28 3:10PM EDT | 91.50 | 2.04 | 1.45 | 1.67 | 0.00 | - | 6 | 4 | 92.43% |
| AXP201030P00092000 | 2020-09-29 2:54PM EDT | 92.00 | 2.13 | 1.51 | 1.92 | 0.00 | - | 2 | 6 | 92.53% |
| AXP201030P00092500 | 2020-09-29 12:29PM EDT | 92.50 | 1.71 | 1.58 | 1.94 | -0.60 | -25.97% | 8 | 21 | 89.21% |
| AXP201030P00093000 | 2020-09-29 1:20PM EDT | 93.00 | 2.50 | 1.61 | 2.00 | 0.00 | - | 2 | 15 | 85.74% |
| AXP201030P00093500 | 2020-09-30 2:59PM EDT | 93.50 | 1.87 | 1.78 | 2.13 | -0.75 | -28.63% | 6 | 34 | 85.06% |
| AXP201030P00094000 | 2020-09-29 12:45PM EDT | 94.00 | 1.87 | 1.99 | 2.24 | -0.89 | -32.25% | 3 | 41 | 84.33% |
| AXP201030P00095000 | 2020-09-30 3:54PM EDT | 95.00 | 2.40 | 2.23 | 2.61 | -0.75 | -23.81% | 7 | 129 | 81.74% |
| AXP201030P00096000 | 2020-09-30 1:31PM EDT | 96.00 | 2.88 | 2.56 | 2.88 | -0.72 | -20.00% | 12 | 50 | 77.98% |
| AXP201030P00097000 | 2020-09-30 2:01PM EDT | 97.00 | 2.70 | 2.90 | 3.25 | -1.20 | -30.77% | 4 | 95 | 74.46% |
| AXP201030P00097500 | 2020-09-30 3:47PM EDT | 97.50 | 3.35 | 3.10 | 3.45 | -0.95 | -22.09% | 9 | 36 | 72.80% |
| AXP201030P00098000 | 2020-09-30 3:49PM EDT | 98.00 | 3.50 | 3.30 | 3.65 | -0.85 | -19.54% | 18 | 40 | 70.80% |
| AXP201030P00098500 | 2020-09-30 1:14PM EDT | 98.50 | 3.75 | 3.50 | 3.85 | -1.00 | -21.05% | 9 | 54 | 68.41% |
| AXP201030P00099000 | 2020-09-30 3:29PM EDT | 99.00 | 4.00 | 3.70 | 4.05 | -0.93 | -18.86% | 15 | 87 | 65.63% |
| AXP201030P00099500 | 2020-09-29 1:20PM EDT | 99.50 | 4.25 | 3.95 | 4.35 | -1.10 | -20.56% | 4 | 30 | 64.26% |
| AXP201030P00100000 | 2020-09-30 3:54PM EDT | 100.00 | 4.20 | 4.20 | 4.45 | -1.20 | -22.22% | 28 | 34 | 59.77% |
| AXP201030P00101000 | 2020-09-30 12:32PM EDT | 101.00 | 4.30 | 4.70 | 5.10 | +0.45 | +11.69% | 3 | 45 | 54.93% |
| AXP201030P00102000 | 2020-09-30 1:44PM EDT | 102.00 | 4.90 | 5.20 | 5.70 | +1.00 | +25.64% | 2 | 32 | 54.98% |
| AXP201030P00103000 | 2020-09-18 3:30PM EDT | 103.00 | 7.32 | 5.75 | 6.25 | 0.00 | - | 1 | 55 | 39.75% |
| AXP201030P00104000 | 2020-09-25 10:10AM EDT | 104.00 | 10.25 | 6.40 | 6.80 | 0.00 | - | 1 | 74 | 0.00% |
| AXP201030P00105000 | 2020-09-23 2:30PM EDT | 105.00 | 10.91 | 7.05 | 7.55 | 0.00 | - | 2 | 62 | 0.00% |
| AXP201030P00106000 | 2020-09-25 10:13AM EDT | 106.00 | 12.05 | 7.65 | 8.20 | 0.00 | - | 1 | 55 | 0.00% |
| AXP201030P00107000 | 2020-09-24 9:48AM EDT | 107.00 | 13.35 | 8.45 | 9.15 | 0.00 | - | 4 | 15 | 0.00% |
| AXP201030P00108000 | 2020-09-25 10:59AM EDT | 108.00 | 13.30 | 9.25 | 9.65 | 0.00 | - | 2 | 39 | 0.00% |
| AXP201030P00110000 | 2020-09-21 12:12AM EDT | 110.00 | 6.96 | 11.05 | 11.40 | 0.00 | - | - | 1 | 0.00% |
| AXP201030P00116000 | 2020-09-22 1:50PM EDT | 116.00 | 18.90 | 15.90 | 17.30 | 0.00 | - | - | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
