American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230331C00090000 | 2023-03-22 3:50PM EDT | 90.00 | 73.10 | 68.30 | 69.15 | 0.00 | - | - | 8 | 274.81% |
| AXP230331C00120000 | 2023-03-24 12:21PM EDT | 120.00 | 38.95 | 38.35 | 38.95 | 0.00 | - | 1 | 1 | 126.17% |
| AXP230331C00125000 | 2023-03-14 10:34AM EDT | 125.00 | 38.90 | 33.35 | 34.15 | 0.00 | - | - | 1 | 130.66% |
| AXP230331C00135000 | 2023-03-16 11:42AM EDT | 135.00 | 26.00 | 23.45 | 23.90 | 0.00 | - | - | 1 | 71.88% |
| AXP230331C00140000 | 2023-03-20 11:14AM EDT | 140.00 | 20.55 | 18.45 | 19.00 | 0.00 | - | 1 | 31 | 67.77% |
| AXP230331C00145000 | 2023-03-20 9:56AM EDT | 145.00 | 15.25 | 13.55 | 14.05 | 0.00 | - | 90 | 82 | 54.88% |
| AXP230331C00147000 | 2023-03-20 10:31AM EDT | 147.00 | 14.65 | 11.55 | 12.10 | 0.00 | - | - | 4 | 50.68% |
| AXP230331C00150000 | 2023-03-23 10:42AM EDT | 150.00 | 15.46 | 8.75 | 9.30 | 0.00 | - | 4 | 258 | 47.02% |
| AXP230331C00152500 | 2023-03-24 2:33PM EDT | 152.50 | 8.55 | 6.50 | 6.90 | 0.00 | - | 10 | 101 | 39.70% |
| AXP230331C00155000 | 2023-03-28 3:15PM EDT | 155.00 | 4.75 | 4.45 | 4.70 | -3.62 | -43.25% | 5 | 188 | 34.86% |
| AXP230331C00157500 | 2023-03-28 3:28PM EDT | 157.50 | 2.63 | 2.71 | 2.93 | -3.57 | -57.58% | 28 | 138 | 33.23% |
| AXP230331C00160000 | 2023-03-28 3:25PM EDT | 160.00 | 1.28 | 1.30 | 1.45 | -2.92 | -69.52% | 126 | 451 | 29.69% |
| AXP230331C00162500 | 2023-03-28 3:23PM EDT | 162.50 | 0.51 | 0.51 | 0.61 | -2.04 | -80.00% | 199 | 429 | 28.42% |
| AXP230331C00165000 | 2023-03-28 3:10PM EDT | 165.00 | 0.23 | 0.15 | 0.22 | -1.12 | -82.96% | 80 | 800 | 28.13% |
| AXP230331C00167500 | 2023-03-28 2:55PM EDT | 167.50 | 0.09 | 0.05 | 0.12 | -0.44 | -83.02% | 76 | 1,062 | 31.35% |
| AXP230331C00170000 | 2023-03-28 1:35PM EDT | 170.00 | 0.05 | 0.01 | 0.08 | -0.13 | -72.22% | 35 | 334 | 35.35% |
| AXP230331C00172500 | 2023-03-28 11:35AM EDT | 172.50 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 4 | 345 | 42.38% |
| AXP230331C00175000 | 2023-03-28 1:35PM EDT | 175.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 132 | 41.02% |
| AXP230331C00177500 | 2023-03-28 12:40PM EDT | 177.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 5 | 320 | 49.61% |
| AXP230331C00180000 | 2023-03-24 11:50AM EDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 106 | 48.44% |
| AXP230331C00182500 | 2023-03-28 3:10PM EDT | 182.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 3 | 179 | 54.69% |
| AXP230331C00185000 | 2023-03-21 9:33AM EDT | 185.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 205 | 56.25% |
| AXP230331C00187500 | 2023-03-27 3:24PM EDT | 187.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 113 | 60.16% |
| AXP230331C00190000 | 2023-03-24 11:50AM EDT | 190.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 57.81% |
| AXP230331C00192500 | 2023-03-15 12:20PM EDT | 192.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 72.66% |
| AXP230331C00195000 | 2023-03-20 1:38PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 77.34% |
| AXP230331C00197500 | 2023-03-27 3:24PM EDT | 197.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 76.56% |
| AXP230331C00200000 | 2023-03-27 11:35AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 81.25% |
| AXP230331C00202500 | 2023-03-06 3:08PM EDT | 202.50 | 0.17 | 0.00 | 0.08 | 0.00 | - | - | 1 | 94.53% |
| AXP230331C00205000 | 2023-03-06 12:29PM EDT | 205.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 89.06% |
| AXP230331C00215000 | 2023-02-14 4:08PM EDT | 215.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 1 | 156.05% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230331P00085000 | 2023-03-14 9:30AM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
| AXP230331P00095000 | 2023-03-15 2:54PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 156.25% |
| AXP230331P00100000 | 2023-03-22 2:05PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 156.25% |
| AXP230331P00105000 | 2023-03-17 3:19PM EDT | 105.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 142.19% |
| AXP230331P00113000 | 2023-03-20 11:53AM EDT | 113.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 118.75% |
| AXP230331P00114000 | 2023-03-20 11:47AM EDT | 114.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 115.63% |
| AXP230331P00115000 | 2023-03-20 11:38AM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 18 | 112.50% |
| AXP230331P00120000 | 2023-03-16 1:12PM EDT | 120.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 98.44% |
| AXP230331P00121000 | 2023-03-23 2:56PM EDT | 121.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 12 | 87.50% |
| AXP230331P00122000 | 2023-03-23 2:51PM EDT | 122.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 21 | 93.75% |
| AXP230331P00123000 | 2023-03-23 9:39AM EDT | 123.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 4 | 90.63% |
| AXP230331P00125000 | 2023-03-27 11:33AM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 89 | 85.94% |
| AXP230331P00129000 | 2023-03-27 1:13PM EDT | 129.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 260 | 296 | 75.78% |
| AXP230331P00130000 | 2023-03-27 1:11PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 65.63% |
| AXP230331P00132000 | 2023-03-24 9:58AM EDT | 132.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 2 | 33 | 67.97% |
| AXP230331P00133000 | 2023-03-24 9:56AM EDT | 133.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 65.63% |
| AXP230331P00134000 | 2023-03-24 3:22PM EDT | 134.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 62.50% |
| AXP230331P00135000 | 2023-03-28 3:19PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 253 | 386 | 60.16% |
| AXP230331P00136000 | 2023-03-24 9:52AM EDT | 136.00 | 0.23 | 0.01 | 0.03 | 0.00 | - | 1 | 5 | 60.16% |
| AXP230331P00137000 | 2023-03-27 1:11PM EDT | 137.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 19 | 57.42% |
| AXP230331P00138000 | 2023-03-27 11:14AM EDT | 138.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 26 | 54.69% |
| AXP230331P00139000 | 2023-03-24 3:18PM EDT | 139.00 | 0.16 | 0.01 | 0.03 | 0.00 | - | 111 | 115 | 52.34% |
| AXP230331P00140000 | 2023-03-28 2:34PM EDT | 140.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 4 | 282 | 50.00% |
| AXP230331P00141000 | 2023-03-27 10:49AM EDT | 141.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 102 | 51.95% |
| AXP230331P00142000 | 2023-03-24 1:58PM EDT | 142.00 | 0.28 | 0.01 | 0.07 | 0.00 | - | 2 | 3 | 53.32% |
| AXP230331P00143000 | 2023-03-27 10:02AM EDT | 143.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 15 | 53.52% |
| AXP230331P00144000 | 2023-03-28 12:26PM EDT | 144.00 | 0.03 | 0.03 | 0.13 | -0.23 | -88.46% | 1 | 86 | 53.03% |
| AXP230331P00145000 | 2023-03-28 2:51PM EDT | 145.00 | 0.05 | 0.04 | 0.11 | -0.01 | -16.67% | 268 | 383 | 48.44% |
| AXP230331P00146000 | 2023-03-28 12:26PM EDT | 146.00 | 0.08 | 0.04 | 0.16 | +0.04 | +100.00% | 2 | 99 | 48.83% |
| AXP230331P00147000 | 2023-03-28 10:30AM EDT | 147.00 | 0.04 | 0.04 | 0.15 | -0.04 | -50.00% | 3 | 52 | 44.92% |
| AXP230331P00148000 | 2023-03-27 12:41PM EDT | 148.00 | 0.13 | 0.04 | 0.18 | 0.00 | - | 30 | 74 | 43.46% |
| AXP230331P00149000 | 2023-03-28 3:21PM EDT | 149.00 | 0.17 | 0.12 | 0.20 | +0.05 | +41.67% | 27 | 84 | 41.11% |
| AXP230331P00150000 | 2023-03-28 3:21PM EDT | 150.00 | 0.22 | 0.17 | 0.25 | +0.16 | +266.67% | 33 | 142 | 39.84% |
| AXP230331P00152500 | 2023-03-28 3:21PM EDT | 152.50 | 0.44 | 0.37 | 0.47 | +0.25 | +131.58% | 48 | 245 | 37.40% |
| AXP230331P00155000 | 2023-03-28 3:21PM EDT | 155.00 | 0.86 | 0.74 | 0.84 | +0.51 | +145.71% | 564 | 441 | 34.47% |
| AXP230331P00157500 | 2023-03-28 3:23PM EDT | 157.50 | 1.63 | 1.43 | 1.54 | +0.99 | +154.69% | 128 | 615 | 32.45% |
| AXP230331P00160000 | 2023-03-28 3:26PM EDT | 160.00 | 2.62 | 2.40 | 2.66 | +1.52 | +138.18% | 110 | 747 | 30.47% |
| AXP230331P00162500 | 2023-03-28 3:20PM EDT | 162.50 | 4.70 | 4.15 | 4.35 | +2.76 | +142.27% | 140 | 322 | 29.98% |
| AXP230331P00165000 | 2023-03-28 1:29PM EDT | 165.00 | 5.80 | 6.20 | 6.70 | +2.60 | +81.25% | 15 | 547 | 37.01% |
| AXP230331P00167500 | 2023-03-27 3:26PM EDT | 167.50 | 6.03 | 8.60 | 9.15 | +1.36 | +29.12% | 1 | 262 | 44.73% |
| AXP230331P00170000 | 2023-03-27 3:01PM EDT | 170.00 | 6.51 | 11.15 | 11.70 | 0.00 | - | 104 | 277 | 54.59% |
| AXP230331P00172500 | 2023-03-27 12:59PM EDT | 172.50 | 9.82 | 13.45 | 14.05 | 0.00 | - | 2 | 8 | 57.52% |
| AXP230331P00175000 | 2023-03-21 3:59PM EDT | 175.00 | 10.67 | 16.00 | 16.75 | 0.00 | - | 18 | 38 | 56.84% |
| AXP230331P00177500 | 2023-03-15 1:45PM EDT | 177.50 | 20.50 | 18.60 | 19.15 | 0.00 | - | 2 | 0 | 63.28% |
| AXP230331P00180000 | 2023-03-15 3:49PM EDT | 180.00 | 21.35 | 21.15 | 21.65 | 0.00 | - | 10 | 0 | 71.00% |
| AXP230331P00182500 | 2023-02-17 4:02PM EDT | 182.50 | 8.25 | 25.05 | 26.90 | 0.00 | - | 1 | 0 | 140.53% |
| AXP230331P00185000 | 2023-03-14 9:46AM EDT | 185.00 | 22.20 | 25.95 | 26.75 | 0.00 | - | 1 | 0 | 79.69% |
| AXP230331P00192500 | 2023-03-10 10:37AM EDT | 192.50 | 24.50 | 33.65 | 34.40 | 0.00 | - | 1 | 0 | 108.20% |
| AXP230331P00195000 | 2023-02-17 10:30AM EDT | 195.00 | 18.80 | 37.25 | 39.50 | 0.00 | - | 1 | 0 | 177.34% |
| AXP230331P00220000 | 2023-02-16 10:45AM EDT | 220.00 | 41.60 | 62.25 | 64.40 | 0.00 | - | 1 | 0 | 240.67% |
© 2023 Yahoo. All rights reserved.
