UK markets closed

American Express Company (AXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.78+1.03 (+0.81%)
As of 1:53PM EST. Market open.
In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP210122C001000002021-01-19 9:30AM EST100.0025.2027.9028.200.00-2023156.25%
AXP210122C001040002021-01-19 12:02AM EST104.0019.0023.9524.200.00--2137.70%
AXP210122C001050002021-01-19 9:30AM EST105.0019.9522.9523.200.00-534132.42%
AXP210122C001060002020-12-29 10:26AM EST106.0013.2021.9022.150.00--0122.46%
AXP210122C001070002021-01-04 1:50PM EST107.0011.4520.9521.150.00--0119.73%
AXP210122C001080002021-01-15 9:30AM EST108.0019.1519.9020.20+4.60+31.62%24114.65%
AXP210122C001100002021-01-19 2:25PM EST110.0017.3517.9018.100.00-3836100.20%
AXP210122C001110002021-01-07 10:17AM EST111.0014.1016.9517.150.00-4099.41%
AXP210122C001120002021-01-08 12:02PM EST112.0013.3515.8516.100.00-51888.09%
AXP210122C001130002021-01-11 3:59PM EST113.0013.2315.0015.150.00-51891.02%
AXP210122C001140002021-01-15 2:43PM EST114.008.7313.9514.150.00-1284.08%
AXP210122C001150002021-01-20 11:48AM EST115.0013.0012.9513.10+1.03+8.60%1258077.34%
AXP210122C001160002021-01-20 11:48AM EST116.0012.0012.0512.10+0.12+1.01%721175.49%
AXP210122C001170002021-01-15 1:29PM EST117.009.8510.9511.250.00-32471.78%
AXP210122C001180002021-01-14 2:52PM EST118.006.619.9010.200.00-618563.67%
AXP210122C001190002021-01-20 10:09AM EST119.009.108.959.15+1.62+21.66%88458.50%
AXP210122C001200002021-01-20 12:51PM EST120.007.917.958.15+0.79+11.10%1866053.22%
AXP210122C001210002021-01-20 12:57PM EST121.006.907.007.25-0.16-2.27%720551.47%
AXP210122C001220002021-01-20 12:28PM EST122.006.466.056.30+1.06+19.63%1241,32652.49%
AXP210122C001230002021-01-20 12:41PM EST123.005.155.155.30+0.60+13.19%1101,14746.34%
AXP210122C001240002021-01-20 11:26AM EST124.003.954.254.35+0.33+9.12%6944441.50%
AXP210122C001250002021-01-20 1:10PM EST125.003.403.403.60+0.54+18.88%7038241.46%
AXP210122C001260002021-01-20 1:00PM EST126.002.502.632.72+0.40+19.05%6929736.67%
AXP210122C001270002021-01-20 1:23PM EST127.002.031.921.98+0.33+19.41%8450633.84%
AXP210122C001280002021-01-20 1:28PM EST128.001.431.371.42+0.33+30.00%17334233.06%
AXP210122C001290002021-01-20 1:32PM EST129.000.970.900.96+0.12+14.12%12986632.13%
AXP210122C001300002021-01-20 1:20PM EST130.000.620.580.62+0.04+6.90%8861331.59%
AXP210122C001310002021-01-20 12:30PM EST131.000.460.370.41+0.06+15.00%4424432.13%
AXP210122C001320002021-01-20 9:50AM EST132.000.200.240.27-0.06-23.08%2730232.86%
AXP210122C001330002021-01-20 1:18PM EST133.000.160.160.19-0.03-15.79%227034.38%
AXP210122C001340002021-01-20 11:11AM EST134.000.100.100.14-0.05-33.33%104436.13%
AXP210122C001350002021-01-20 9:46AM EST135.000.100.070.10-0.02-16.67%210037.50%
AXP210122C001360002021-01-19 3:55PM EST136.000.080.040.090.00-224140.63%
AXP210122C001500002020-12-14 10:17AM EST150.000.010.000.100.00-202080.47%
AXP210122C001550002020-12-11 12:44PM EST155.000.160.000.070.00-1190.23%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP210122P000900002020-12-14 11:28AM EST90.000.270.000.180.00--2177.73%
AXP210122P000950002021-01-07 12:22PM EST95.000.010.000.030.00-211123.44%
AXP210122P001000002021-01-13 3:45PM EST100.000.120.000.030.00-938103.13%
AXP210122P001040002021-01-12 3:58PM EST104.000.140.000.020.00-31384.38%
AXP210122P001050002021-01-13 1:56PM EST105.000.090.000.020.00-310181.25%
AXP210122P001060002021-01-11 10:09AM EST106.000.240.000.040.00-122083.59%
AXP210122P001070002021-01-19 12:49PM EST107.000.020.000.050.00-27082.03%
AXP210122P001080002021-01-19 3:59PM EST108.000.010.000.040.00-258376.56%
AXP210122P001090002021-01-20 10:38AM EST109.000.010.000.040.00-14072.66%
AXP210122P001100002021-01-20 9:49AM EST110.000.020.000.040.00-1267968.75%
AXP210122P001110002021-01-19 1:03PM EST111.000.030.000.040.00-97764.84%
AXP210122P001120002021-01-11 3:59PM EST112.000.030.000.040.00-114961.72%
AXP210122P001130002021-01-19 3:36PM EST113.000.030.000.040.00-16757.81%
AXP210122P001140002021-01-20 1:15PM EST114.000.020.000.04-0.01-33.33%661,69553.91%
AXP210122P001150002021-01-20 1:23PM EST115.000.040.010.04-0.02-33.33%681,81451.95%
AXP210122P001160002021-01-19 1:24PM EST116.000.050.010.040.00-4212651.56%
AXP210122P001170002021-01-19 3:36PM EST117.000.090.020.050.00-2220249.22%
AXP210122P001180002021-01-19 3:21PM EST118.000.070.030.06-0.03-30.00%2129646.68%
AXP210122P001190002021-01-19 3:35PM EST119.000.050.050.08-0.09-64.29%523044.73%
AXP210122P001200002021-01-20 12:13PM EST120.000.060.070.10-0.14-70.00%2151142.19%
AXP210122P001210002021-01-20 1:14PM EST121.000.110.090.12-0.16-59.26%1837539.26%
AXP210122P001220002021-01-20 12:26PM EST122.000.110.130.15-0.25-69.44%5033836.33%
AXP210122P001230002021-01-20 1:27PM EST123.000.200.200.22-0.28-58.33%3632734.86%
AXP210122P001240002021-01-20 12:02PM EST124.000.270.290.31-0.39-59.09%3726532.91%
AXP210122P001250002021-01-20 12:48PM EST125.000.480.430.47-0.46-48.94%10717431.89%
AXP210122P001260002021-01-20 12:54PM EST126.000.690.640.68-0.55-44.35%7419130.32%
AXP210122P001270002021-01-20 12:55PM EST127.001.040.951.00-0.66-38.82%9485429.40%
AXP210122P001280002021-01-20 1:16PM EST128.001.411.351.40-0.68-32.54%356327.81%
AXP210122P001300002021-01-19 1:30PM EST130.003.252.582.680.00-11127.30%
AXP210122P001310002021-01-20 11:26AM EST131.003.753.253.40-0.60-13.79%171024.07%
AXP210122P001400002021-01-15 1:39PM EST140.0012.2011.8012.15-5.17-29.76%550.00%