UK markets closed
NIKKEI 225
28,523.26-110.20(-0.38%)HANG SENG
29,962.47+320.19(+1.08%)CRUDE OIL
53.52+0.54(+1.02%)
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.
Callsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP210122C00100000 | 2021-01-19 9:30AM EST | 100.00 | 25.20 | 27.90 | 28.20 | 0.00 | - | 20 | 23 | 156.25% |
| AXP210122C00104000 | 2021-01-19 12:02AM EST | 104.00 | 19.00 | 23.95 | 24.20 | 0.00 | - | - | 2 | 137.70% |
| AXP210122C00105000 | 2021-01-19 9:30AM EST | 105.00 | 19.95 | 22.95 | 23.20 | 0.00 | - | 5 | 34 | 132.42% |
| AXP210122C00106000 | 2020-12-29 10:26AM EST | 106.00 | 13.20 | 21.90 | 22.15 | 0.00 | - | - | 0 | 122.46% |
| AXP210122C00107000 | 2021-01-04 1:50PM EST | 107.00 | 11.45 | 20.95 | 21.15 | 0.00 | - | - | 0 | 119.73% |
| AXP210122C00108000 | 2021-01-15 9:30AM EST | 108.00 | 19.15 | 19.90 | 20.20 | +4.60 | +31.62% | 2 | 4 | 114.65% |
| AXP210122C00110000 | 2021-01-19 2:25PM EST | 110.00 | 17.35 | 17.90 | 18.10 | 0.00 | - | 38 | 36 | 100.20% |
| AXP210122C00111000 | 2021-01-07 10:17AM EST | 111.00 | 14.10 | 16.95 | 17.15 | 0.00 | - | 4 | 0 | 99.41% |
| AXP210122C00112000 | 2021-01-08 12:02PM EST | 112.00 | 13.35 | 15.85 | 16.10 | 0.00 | - | 5 | 18 | 88.09% |
| AXP210122C00113000 | 2021-01-11 3:59PM EST | 113.00 | 13.23 | 15.00 | 15.15 | 0.00 | - | 5 | 18 | 91.02% |
| AXP210122C00114000 | 2021-01-15 2:43PM EST | 114.00 | 8.73 | 13.95 | 14.15 | 0.00 | - | 1 | 2 | 84.08% |
| AXP210122C00115000 | 2021-01-20 11:48AM EST | 115.00 | 13.00 | 12.95 | 13.10 | +1.03 | +8.60% | 12 | 580 | 77.34% |
| AXP210122C00116000 | 2021-01-20 11:48AM EST | 116.00 | 12.00 | 12.05 | 12.10 | +0.12 | +1.01% | 7 | 211 | 75.49% |
| AXP210122C00117000 | 2021-01-15 1:29PM EST | 117.00 | 9.85 | 10.95 | 11.25 | 0.00 | - | 3 | 24 | 71.78% |
| AXP210122C00118000 | 2021-01-14 2:52PM EST | 118.00 | 6.61 | 9.90 | 10.20 | 0.00 | - | 6 | 185 | 63.67% |
| AXP210122C00119000 | 2021-01-20 10:09AM EST | 119.00 | 9.10 | 8.95 | 9.15 | +1.62 | +21.66% | 8 | 84 | 58.50% |
| AXP210122C00120000 | 2021-01-20 12:51PM EST | 120.00 | 7.91 | 7.95 | 8.15 | +0.79 | +11.10% | 18 | 660 | 53.22% |
| AXP210122C00121000 | 2021-01-20 12:57PM EST | 121.00 | 6.90 | 7.00 | 7.25 | -0.16 | -2.27% | 7 | 205 | 51.47% |
| AXP210122C00122000 | 2021-01-20 12:28PM EST | 122.00 | 6.46 | 6.05 | 6.30 | +1.06 | +19.63% | 124 | 1,326 | 52.49% |
| AXP210122C00123000 | 2021-01-20 12:41PM EST | 123.00 | 5.15 | 5.15 | 5.30 | +0.60 | +13.19% | 110 | 1,147 | 46.34% |
| AXP210122C00124000 | 2021-01-20 11:26AM EST | 124.00 | 3.95 | 4.25 | 4.35 | +0.33 | +9.12% | 69 | 444 | 41.50% |
| AXP210122C00125000 | 2021-01-20 1:10PM EST | 125.00 | 3.40 | 3.40 | 3.60 | +0.54 | +18.88% | 70 | 382 | 41.46% |
| AXP210122C00126000 | 2021-01-20 1:00PM EST | 126.00 | 2.50 | 2.63 | 2.72 | +0.40 | +19.05% | 69 | 297 | 36.67% |
| AXP210122C00127000 | 2021-01-20 1:23PM EST | 127.00 | 2.03 | 1.92 | 1.98 | +0.33 | +19.41% | 84 | 506 | 33.84% |
| AXP210122C00128000 | 2021-01-20 1:28PM EST | 128.00 | 1.43 | 1.37 | 1.42 | +0.33 | +30.00% | 173 | 342 | 33.06% |
| AXP210122C00129000 | 2021-01-20 1:32PM EST | 129.00 | 0.97 | 0.90 | 0.96 | +0.12 | +14.12% | 129 | 866 | 32.13% |
| AXP210122C00130000 | 2021-01-20 1:20PM EST | 130.00 | 0.62 | 0.58 | 0.62 | +0.04 | +6.90% | 88 | 613 | 31.59% |
| AXP210122C00131000 | 2021-01-20 12:30PM EST | 131.00 | 0.46 | 0.37 | 0.41 | +0.06 | +15.00% | 44 | 244 | 32.13% |
| AXP210122C00132000 | 2021-01-20 9:50AM EST | 132.00 | 0.20 | 0.24 | 0.27 | -0.06 | -23.08% | 27 | 302 | 32.86% |
| AXP210122C00133000 | 2021-01-20 1:18PM EST | 133.00 | 0.16 | 0.16 | 0.19 | -0.03 | -15.79% | 22 | 70 | 34.38% |
| AXP210122C00134000 | 2021-01-20 11:11AM EST | 134.00 | 0.10 | 0.10 | 0.14 | -0.05 | -33.33% | 10 | 44 | 36.13% |
| AXP210122C00135000 | 2021-01-20 9:46AM EST | 135.00 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 2 | 100 | 37.50% |
| AXP210122C00136000 | 2021-01-19 3:55PM EST | 136.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 22 | 41 | 40.63% |
| AXP210122C00150000 | 2020-12-14 10:17AM EST | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 80.47% |
| AXP210122C00155000 | 2020-12-11 12:44PM EST | 155.00 | 0.16 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 90.23% |
Putsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP210122P00090000 | 2020-12-14 11:28AM EST | 90.00 | 0.27 | 0.00 | 0.18 | 0.00 | - | - | 2 | 177.73% |
| AXP210122P00095000 | 2021-01-07 12:22PM EST | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 123.44% |
| AXP210122P00100000 | 2021-01-13 3:45PM EST | 100.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 9 | 38 | 103.13% |
| AXP210122P00104000 | 2021-01-12 3:58PM EST | 104.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 3 | 13 | 84.38% |
| AXP210122P00105000 | 2021-01-13 1:56PM EST | 105.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 3 | 101 | 81.25% |
| AXP210122P00106000 | 2021-01-11 10:09AM EST | 106.00 | 0.24 | 0.00 | 0.04 | 0.00 | - | 12 | 20 | 83.59% |
| AXP210122P00107000 | 2021-01-19 12:49PM EST | 107.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 70 | 82.03% |
| AXP210122P00108000 | 2021-01-19 3:59PM EST | 108.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 25 | 83 | 76.56% |
| AXP210122P00109000 | 2021-01-20 10:38AM EST | 109.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 40 | 72.66% |
| AXP210122P00110000 | 2021-01-20 9:49AM EST | 110.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 126 | 79 | 68.75% |
| AXP210122P00111000 | 2021-01-19 1:03PM EST | 111.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 9 | 77 | 64.84% |
| AXP210122P00112000 | 2021-01-11 3:59PM EST | 112.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 149 | 61.72% |
| AXP210122P00113000 | 2021-01-19 3:36PM EST | 113.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 67 | 57.81% |
| AXP210122P00114000 | 2021-01-20 1:15PM EST | 114.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 66 | 1,695 | 53.91% |
| AXP210122P00115000 | 2021-01-20 1:23PM EST | 115.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 68 | 1,814 | 51.95% |
| AXP210122P00116000 | 2021-01-19 1:24PM EST | 116.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 42 | 126 | 51.56% |
| AXP210122P00117000 | 2021-01-19 3:36PM EST | 117.00 | 0.09 | 0.02 | 0.05 | 0.00 | - | 22 | 202 | 49.22% |
| AXP210122P00118000 | 2021-01-19 3:21PM EST | 118.00 | 0.07 | 0.03 | 0.06 | -0.03 | -30.00% | 21 | 296 | 46.68% |
| AXP210122P00119000 | 2021-01-19 3:35PM EST | 119.00 | 0.05 | 0.05 | 0.08 | -0.09 | -64.29% | 5 | 230 | 44.73% |
| AXP210122P00120000 | 2021-01-20 12:13PM EST | 120.00 | 0.06 | 0.07 | 0.10 | -0.14 | -70.00% | 21 | 511 | 42.19% |
| AXP210122P00121000 | 2021-01-20 1:14PM EST | 121.00 | 0.11 | 0.09 | 0.12 | -0.16 | -59.26% | 18 | 375 | 39.26% |
| AXP210122P00122000 | 2021-01-20 12:26PM EST | 122.00 | 0.11 | 0.13 | 0.15 | -0.25 | -69.44% | 50 | 338 | 36.33% |
| AXP210122P00123000 | 2021-01-20 1:27PM EST | 123.00 | 0.20 | 0.20 | 0.22 | -0.28 | -58.33% | 36 | 327 | 34.86% |
| AXP210122P00124000 | 2021-01-20 12:02PM EST | 124.00 | 0.27 | 0.29 | 0.31 | -0.39 | -59.09% | 37 | 265 | 32.91% |
| AXP210122P00125000 | 2021-01-20 12:48PM EST | 125.00 | 0.48 | 0.43 | 0.47 | -0.46 | -48.94% | 107 | 174 | 31.89% |
| AXP210122P00126000 | 2021-01-20 12:54PM EST | 126.00 | 0.69 | 0.64 | 0.68 | -0.55 | -44.35% | 74 | 191 | 30.32% |
| AXP210122P00127000 | 2021-01-20 12:55PM EST | 127.00 | 1.04 | 0.95 | 1.00 | -0.66 | -38.82% | 948 | 54 | 29.40% |
| AXP210122P00128000 | 2021-01-20 1:16PM EST | 128.00 | 1.41 | 1.35 | 1.40 | -0.68 | -32.54% | 35 | 63 | 27.81% |
| AXP210122P00130000 | 2021-01-19 1:30PM EST | 130.00 | 3.25 | 2.58 | 2.68 | 0.00 | - | 1 | 11 | 27.30% |
| AXP210122P00131000 | 2021-01-20 11:26AM EST | 131.00 | 3.75 | 3.25 | 3.40 | -0.60 | -13.79% | 17 | 10 | 24.07% |
| AXP210122P00140000 | 2021-01-15 1:39PM EST | 140.00 | 12.20 | 11.80 | 12.15 | -5.17 | -29.76% | 5 | 5 | 0.00% |
© 2021 Verizon Media. All rights reserved.
