American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240531C00185000 | 2024-05-22 2:47PM EDT | 2024-05-31 | 55.65 | 51.25 | 55.85 | 0.00 | - | 1 | 4 | 107.03% |
| AXP240621C00185000 | 2024-05-22 12:10PM EDT | 2024-06-21 | 54.57 | 52.90 | 55.05 | -3.18 | -5.51% | 3 | 570 | 58.45% |
| AXP240719C00185000 | 2024-05-23 1:52PM EDT | 2024-07-19 | 53.23 | 53.20 | 55.70 | 0.00 | - | 1 | 244 | 54.54% |
| AXP240920C00185000 | 2024-05-10 1:33PM EDT | 2024-09-20 | 59.85 | 54.70 | 58.30 | 0.00 | - | 1 | 116 | 46.88% |
| AXP241018C00185000 | 2024-04-12 11:06AM EDT | 2024-10-18 | 41.28 | 59.85 | 62.70 | 0.00 | - | 1 | 4 | 50.41% |
| AXP241115C00185000 | 2024-04-18 2:41PM EDT | 2024-11-15 | 43.70 | 61.35 | 64.35 | 0.00 | - | 4 | 26 | 53.26% |
| AXP241220C00185000 | 2024-04-01 11:36AM EDT | 2024-12-20 | 52.75 | 55.30 | 56.35 | 0.00 | - | 1 | 8 | 29.96% |
| AXP250117C00185000 | 2024-05-08 10:24AM EDT | 2025-01-17 | 58.17 | 60.25 | 61.65 | 0.00 | - | 1 | 854 | 40.32% |
| AXP250321C00185000 | 2024-04-25 10:07AM EDT | 2025-03-21 | 62.50 | 61.75 | 63.60 | 0.00 | - | 1 | 2 | 39.27% |
| AXP250620C00185000 | 2024-05-07 3:15PM EDT | 2025-06-20 | 64.35 | 63.60 | 67.00 | 0.00 | - | 1 | 45 | 39.37% |
| AXP260116C00185000 | 2024-05-14 1:07PM EDT | 2026-01-16 | 74.52 | 71.35 | 73.20 | 0.00 | - | 5 | 96 | 38.68% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240531P00185000 | 2024-05-20 10:47AM EDT | 2024-05-31 | 0.01 | 0.00 | 2.13 | 0.00 | - | 11 | 12 | 132.28% |
| AXP240621P00185000 | 2024-05-16 11:17AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.14 | 0.00 | - | 1 | 558 | 43.26% |
| AXP240719P00185000 | 2024-05-23 1:52PM EDT | 2024-07-19 | 0.25 | 0.11 | 0.38 | 0.00 | - | 1 | 256 | 35.52% |
| AXP240920P00185000 | 2024-05-24 10:31AM EDT | 2024-09-20 | 0.67 | 0.64 | 0.76 | -0.14 | -17.28% | 3 | 1,307 | 27.71% |
| AXP241018P00185000 | 2024-05-23 2:32PM EDT | 2024-10-18 | 1.30 | 1.11 | 1.38 | 0.00 | - | 2 | 161 | 28.52% |
| AXP241115P00185000 | 2024-05-07 9:51AM EDT | 2024-11-15 | 2.35 | 1.65 | 1.74 | 0.00 | - | 1 | 39 | 27.70% |
| AXP241220P00185000 | 2024-05-06 1:57PM EDT | 2024-12-20 | 3.09 | 2.06 | 2.23 | 0.00 | - | 10 | 18 | 27.03% |
| AXP250117P00185000 | 2024-05-24 1:42PM EDT | 2025-01-17 | 2.64 | 2.56 | 2.81 | +0.05 | +1.93% | 4 | 391 | 27.15% |
| AXP250321P00185000 | 2024-05-20 10:39AM EDT | 2025-03-21 | 3.36 | 2.65 | 4.10 | 0.00 | - | 3 | 32 | 27.22% |
| AXP250620P00185000 | 2024-05-24 1:49PM EDT | 2025-06-20 | 5.20 | 5.00 | 5.95 | -0.40 | -7.14% | 1 | 93 | 27.25% |
| AXP260116P00185000 | 2024-05-23 3:06PM EDT | 2026-01-16 | 8.85 | 8.20 | 9.10 | 0.00 | - | 3 | 128 | 26.14% |
© 2024 Yahoo. All rights reserved.