American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP220812C00125000 | 2022-07-06 3:59PM EDT | 125.00 | 16.15 | 30.40 | 31.25 | 0.00 | - | - | 23 | 0.00% |
| AXP220812C00134000 | 2022-07-14 1:18PM EDT | 134.00 | 7.95 | 28.10 | 29.00 | 0.00 | - | - | 5 | 128.13% |
| AXP220812C00135000 | 2022-07-22 2:36PM EDT | 135.00 | 18.90 | 27.35 | 28.05 | 0.00 | - | - | 1 | 143.55% |
| AXP220812C00136000 | 2022-07-21 3:02PM EDT | 136.00 | 15.07 | 26.45 | 26.95 | 0.00 | - | - | 2 | 138.87% |
| AXP220812C00137000 | 2022-07-15 3:56PM EDT | 137.00 | 9.25 | 25.25 | 26.05 | 0.00 | - | - | 0 | 128.91% |
| AXP220812C00138000 | 2022-07-13 2:38PM EDT | 138.00 | 7.70 | 24.45 | 25.05 | 0.00 | - | - | 5 | 133.98% |
| AXP220812C00139000 | 2022-07-15 9:50AM EDT | 139.00 | 6.40 | 23.45 | 24.00 | 0.00 | - | - | 4 | 126.95% |
| AXP220812C00140000 | 2022-08-01 2:40PM EDT | 140.00 | 13.87 | 22.30 | 22.90 | 0.00 | - | - | 7 | 109.38% |
| AXP220812C00141000 | 2022-08-09 11:10AM EDT | 141.00 | 16.87 | 21.45 | 21.90 | 0.00 | - | 2 | 149 | 112.89% |
| AXP220812C00142000 | 2022-07-29 2:37PM EDT | 142.00 | 12.20 | 20.40 | 21.00 | 0.00 | - | - | 14 | 110.55% |
| AXP220812C00143000 | 2022-07-15 10:21AM EDT | 143.00 | 4.85 | 19.45 | 19.95 | 0.00 | - | - | 6 | 105.86% |
| AXP220812C00144000 | 2022-07-11 10:54AM EDT | 144.00 | 5.60 | 18.30 | 18.80 | 0.00 | - | - | 1 | 85.94% |
| AXP220812C00145000 | 2022-08-09 1:45PM EDT | 145.00 | 13.39 | 17.25 | 17.75 | 0.00 | - | 15 | 31 | 74.22% |
| AXP220812C00146000 | 2022-08-05 2:31PM EDT | 146.00 | 11.38 | 16.45 | 16.95 | 0.00 | - | - | 27 | 91.80% |
| AXP220812C00147000 | 2022-08-09 1:45PM EDT | 147.00 | 11.44 | 15.20 | 15.90 | 0.00 | - | 15 | 20 | 73.44% |
| AXP220812C00148000 | 2022-08-09 1:54PM EDT | 148.00 | 15.34 | 14.30 | 14.90 | +4.82 | +45.82% | 10 | 14 | 74.41% |
| AXP220812C00149000 | 2022-08-08 10:09AM EDT | 149.00 | 11.30 | 13.35 | 13.90 | 0.00 | - | 5 | 8 | 72.07% |
| AXP220812C00150000 | 2022-08-09 12:27PM EDT | 150.00 | 12.85 | 12.45 | 12.75 | +4.65 | +56.71% | 1 | 83 | 65.63% |
| AXP220812C00152500 | 2022-08-10 11:43AM EDT | 152.50 | 10.46 | 9.95 | 10.35 | +4.54 | +76.69% | 3 | 90 | 57.91% |
| AXP220812C00155000 | 2022-08-10 12:13PM EDT | 155.00 | 7.80 | 7.70 | 8.05 | +3.70 | +90.24% | 12 | 696 | 56.45% |
| AXP220812C00157500 | 2022-08-10 9:30AM EDT | 157.50 | 5.65 | 5.35 | 5.55 | +3.24 | +134.44% | 77 | 248 | 48.19% |
| AXP220812C00160000 | 2022-08-10 12:33PM EDT | 160.00 | 3.05 | 3.15 | 3.35 | +1.85 | +154.17% | 301 | 436 | 39.55% |
| AXP220812C00162500 | 2022-08-10 12:45PM EDT | 162.50 | 1.38 | 1.41 | 1.53 | +0.90 | +187.50% | 202 | 387 | 32.52% |
| AXP220812C00165000 | 2022-08-10 12:04PM EDT | 165.00 | 0.40 | 0.45 | 0.48 | +0.19 | +90.48% | 199 | 252 | 29.05% |
| AXP220812C00167500 | 2022-08-10 11:34AM EDT | 167.50 | 0.16 | 0.09 | 0.12 | +0.10 | +166.67% | 52 | 345 | 28.91% |
| AXP220812C00170000 | 2022-08-09 9:57AM EDT | 170.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 4 | 129 | 31.84% |
| AXP220812C00172500 | 2022-08-05 2:59PM EDT | 172.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 10 | 46.09% |
| AXP220812C00175000 | 2022-07-22 1:13PM EDT | 175.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | - | 70 | 40.63% |
| AXP220812C00177500 | 2022-07-29 1:21PM EDT | 177.50 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 8 | 1 | 53.52% |
| AXP220812C00180000 | 2022-08-05 12:33PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 31 | 25.00% |
| AXP220812C00185000 | 2022-08-10 12:31PM EDT | 185.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 25 | 25 | 68.75% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP220812P00070000 | 2022-07-19 12:32PM EDT | 70.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 2 | 398.44% |
| AXP220812P00075000 | 2022-07-22 3:52PM EDT | 75.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 3 | 368.75% |
| AXP220812P00080000 | 2022-07-20 1:02PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 4 | 346.88% |
| AXP220812P00085000 | 2022-07-20 1:01PM EDT | 85.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 9 | 329.69% |
| AXP220812P00105000 | 2022-07-22 10:56AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 220.31% |
| AXP220812P00110000 | 2022-07-28 10:52AM EDT | 110.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 49 | 203.13% |
| AXP220812P00115000 | 2022-07-27 12:05PM EDT | 115.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 25 | 175.00% |
| AXP220812P00120000 | 2022-08-02 10:43AM EDT | 120.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 48 | 160.94% |
| AXP220812P00125000 | 2022-08-08 12:12PM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 80 | 131.25% |
| AXP220812P00126000 | 2022-08-02 9:48AM EDT | 126.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 15 | 66 | 128.13% |
| AXP220812P00127000 | 2022-07-29 9:33AM EDT | 127.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 13 | 131.25% |
| AXP220812P00128000 | 2022-08-09 2:23PM EDT | 128.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 129.69% |
| AXP220812P00129000 | 2022-08-05 12:54PM EDT | 129.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 21 | 130.47% |
| AXP220812P00130000 | 2022-08-05 12:55PM EDT | 130.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 15 | 31 | 122.66% |
| AXP220812P00131000 | 2022-08-09 2:45PM EDT | 131.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 132 | 109.38% |
| AXP220812P00132000 | 2022-07-28 10:52AM EDT | 132.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | - | 5 | 112.50% |
| AXP220812P00133000 | 2022-08-02 10:16AM EDT | 133.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 18 | 39 | 108.59% |
| AXP220812P00134000 | 2022-08-02 10:40AM EDT | 134.00 | 0.23 | 0.00 | 0.07 | 0.00 | - | 3 | 14 | 109.38% |
| AXP220812P00135000 | 2022-08-09 3:59PM EDT | 135.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 15 | 36 | 103.91% |
| AXP220812P00136000 | 2022-08-01 3:57PM EDT | 136.00 | 0.23 | 0.00 | 0.06 | 0.00 | - | - | 6 | 100.00% |
| AXP220812P00137000 | 2022-08-09 9:31AM EDT | 137.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 19 | 99.61% |
| AXP220812P00138000 | 2022-08-09 2:14PM EDT | 138.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 14 | 19 | 96.09% |
| AXP220812P00139000 | 2022-08-08 2:27PM EDT | 139.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 14 | 84.38% |
| AXP220812P00140000 | 2022-08-09 3:16PM EDT | 140.00 | 0.01 | 0.00 | 0.07 | -0.06 | -85.71% | 1 | 41 | 87.11% |
| AXP220812P00141000 | 2022-08-09 3:16PM EDT | 141.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 54 | 75.00% |
| AXP220812P00142000 | 2022-08-09 3:17PM EDT | 142.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 10 | 67 | 71.88% |
| AXP220812P00143000 | 2022-08-09 3:49PM EDT | 143.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 12 | 36 | 60.94% |
| AXP220812P00144000 | 2022-08-10 12:14PM EDT | 144.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 12 | 580 | 67.19% |
| AXP220812P00145000 | 2022-08-10 10:23AM EDT | 145.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 33 | 152 | 64.06% |
| AXP220812P00146000 | 2022-08-09 11:08AM EDT | 146.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 11 | 64.06% |
| AXP220812P00147000 | 2022-08-09 10:35AM EDT | 147.00 | 0.14 | 0.01 | 0.02 | 0.00 | - | 3 | 385 | 55.47% |
| AXP220812P00148000 | 2022-08-10 9:47AM EDT | 148.00 | 0.02 | 0.01 | 0.03 | -0.23 | -92.00% | 4 | 74 | 53.91% |
| AXP220812P00149000 | 2022-08-10 9:31AM EDT | 149.00 | 0.03 | 0.02 | 0.03 | -0.18 | -85.71% | 12 | 147 | 51.56% |
| AXP220812P00150000 | 2022-08-10 9:31AM EDT | 150.00 | 0.03 | 0.02 | 0.03 | -0.18 | -85.71% | 14 | 284 | 49.61% |
| AXP220812P00152500 | 2022-08-10 12:23PM EDT | 152.50 | 0.05 | 0.04 | 0.06 | -0.43 | -89.58% | 37 | 224 | 45.12% |
| AXP220812P00155000 | 2022-08-10 12:29PM EDT | 155.00 | 0.11 | 0.10 | 0.12 | -0.66 | -85.71% | 35 | 412 | 40.43% |
| AXP220812P00157500 | 2022-08-10 12:37PM EDT | 157.50 | 0.23 | 0.20 | 0.24 | -1.26 | -84.56% | 56 | 204 | 35.16% |
| AXP220812P00160000 | 2022-08-10 12:18PM EDT | 160.00 | 0.60 | 0.48 | 0.54 | -2.65 | -81.54% | 81 | 91 | 30.32% |
| AXP220812P00162500 | 2022-08-10 12:00PM EDT | 162.50 | 1.23 | 1.19 | 1.35 | -3.82 | -75.64% | 129 | 10 | 27.49% |
| AXP220812P00165000 | 2022-08-09 11:08AM EDT | 165.00 | 7.43 | 2.67 | 2.97 | 0.00 | - | 1 | 6 | 27.15% |
| AXP220812P00167500 | 2022-08-04 3:43PM EDT | 167.50 | 10.23 | 4.70 | 5.20 | 0.00 | - | - | 0 | 29.98% |
| AXP220812P00175000 | 2022-08-09 11:08AM EDT | 175.00 | 17.28 | 12.35 | 12.60 | 0.00 | - | 1 | 0 | 48.05% |
| AXP220812P00177500 | 2022-08-04 3:43PM EDT | 177.50 | 20.08 | 14.60 | 15.05 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
