Australia markets closed

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.50-0.09 (-0.06%)
At close: 04:03PM EST
156.47 -1.03 (-0.65%)
Pre-market: 04:00AM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP221202C001250002022-10-13 9:03AM EST125.0014.4429.7030.950.00--20.00%
AXP221202C001300002022-11-28 1:32PM EST130.0021.650.000.000.00-200.00%
AXP221202C001330002022-10-24 8:50AM EST133.0013.350.000.000.00-120.00%
AXP221202C001350002022-11-25 9:31AM EST135.0019.050.000.000.00-200.00%
AXP221202C001370002022-11-10 2:06PM EST137.0019.000.000.000.00-200.00%
AXP221202C001390002022-10-26 1:46PM EST139.0012.2614.8015.450.00-100.00%
AXP221202C001400002022-11-22 11:59AM EST140.0014.700.000.000.00-100.00%
AXP221202C001410002022-11-03 2:33PM EST141.005.050.000.000.00-500.00%
AXP221202C001420002022-11-18 12:15PM EST142.0010.400.000.000.00-200.00%
AXP221202C001430002022-12-01 11:06AM EST143.0012.430.000.000.00-100.00%
AXP221202C001440002022-11-28 11:34AM EST144.008.650.000.000.00-200.00%
AXP221202C001450002022-12-01 10:20AM EST145.0011.380.000.000.00-200.00%
AXP221202C001460002022-12-01 1:23PM EST146.0010.830.000.000.00-800.00%
AXP221202C001470002022-11-29 2:06PM EST147.007.360.000.000.00-300.00%
AXP221202C001480002022-12-01 10:45AM EST148.007.150.000.000.00-200.00%
AXP221202C001490002022-11-30 10:13AM EST149.003.880.000.000.00-200.00%
AXP221202C001500002022-12-01 3:52PM EST150.007.800.000.000.00-1800.00%
AXP221202C001525002022-12-01 3:54PM EST152.505.300.000.000.00-600.00%
AXP221202C001550002022-12-01 2:56PM EST155.003.020.000.000.00-9100.00%
AXP221202C001575002022-12-01 3:59PM EST157.501.270.000.000.00-22500.03%
AXP221202C001600002022-12-01 3:59PM EST160.000.400.000.000.00-53406.25%
AXP221202C001625002022-12-01 11:58AM EST162.500.060.000.000.00-10012.50%
AXP221202C001650002022-12-01 1:35PM EST165.000.040.000.000.00-33025.00%
AXP221202C001675002022-11-29 3:36PM EST167.500.030.000.000.00-13025.00%
AXP221202C001700002022-12-01 9:38AM EST170.000.070.000.000.00-1025.00%
AXP221202C001725002022-12-01 9:58AM EST172.500.020.000.000.00-2050.00%
AXP221202C001750002022-11-28 9:48AM EST175.000.020.000.000.00-5050.00%
AXP221202C001775002022-11-28 9:58AM EST177.500.050.000.000.00-1050.00%
AXP221202C001800002022-11-09 3:09PM EST180.000.080.000.000.00-2050.00%
AXP221202C001850002022-11-23 9:46AM EST185.000.080.000.000.00-1050.00%
AXP221202C001950002022-11-28 10:05AM EST195.000.010.000.000.00-105050.00%
AXP221202C002050002022-11-17 10:35AM EST205.000.040.000.000.00-40050.00%
AXP221202C002100002022-11-16 9:40AM EST210.000.050.000.000.00--050.00%
AXP221202C002150002022-11-28 3:33PM EST215.000.010.000.000.00-414050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP221202P000800002022-11-25 10:22AM EST80.000.010.000.000.00-1050.00%
AXP221202P000950002022-11-30 11:11AM EST95.000.010.000.000.00-100050.00%
AXP221202P001000002022-11-22 3:55PM EST100.000.010.000.000.00-1050.00%
AXP221202P001050002022-11-21 10:27AM EST105.000.020.000.000.00-17050.00%
AXP221202P001100002022-11-28 2:56PM EST110.000.020.000.000.00-1050.00%
AXP221202P001150002022-11-30 10:34AM EST115.000.010.000.000.00-25050.00%
AXP221202P001200002022-11-21 11:22AM EST120.000.060.000.000.00-1050.00%
AXP221202P001250002022-11-30 10:47AM EST125.000.010.000.000.00-1050.00%
AXP221202P001260002022-11-30 10:46AM EST126.000.010.000.000.00-1050.00%
AXP221202P001270002022-11-30 2:26PM EST127.000.010.000.000.00-27050.00%
AXP221202P001280002022-12-01 1:33PM EST128.000.030.000.000.00-3050.00%
AXP221202P001290002022-11-30 10:43AM EST129.000.010.000.000.00-1050.00%
AXP221202P001300002022-11-30 2:23PM EST130.000.010.000.000.00-11050.00%
AXP221202P001310002022-11-30 2:23PM EST131.000.010.000.000.00-21050.00%
AXP221202P001320002022-11-30 1:29PM EST132.000.030.000.000.00-6050.00%
AXP221202P001330002022-11-25 12:33PM EST133.000.070.000.000.00-6050.00%
AXP221202P001340002022-11-30 3:45PM EST134.000.010.000.000.00-2050.00%
AXP221202P001350002022-12-01 3:56PM EST135.000.060.000.000.00-3050.00%
AXP221202P001360002022-11-22 3:15PM EST136.000.090.000.000.00-25050.00%
AXP221202P001370002022-11-28 2:28PM EST137.000.060.000.000.00-5050.00%
AXP221202P001380002022-11-28 3:35PM EST138.000.070.000.000.00-20050.00%
AXP221202P001390002022-12-01 11:17AM EST139.000.010.000.000.00-1050.00%
AXP221202P001400002022-12-01 1:33PM EST140.000.020.000.000.00-6050.00%
AXP221202P001410002022-11-30 12:05PM EST141.000.180.000.000.00-12050.00%
AXP221202P001420002022-12-01 9:37AM EST142.000.050.000.000.00-3050.00%
AXP221202P001430002022-11-29 10:20AM EST143.000.130.000.000.00-21050.00%
AXP221202P001440002022-11-30 3:47PM EST144.000.030.000.000.00-29050.00%
AXP221202P001450002022-12-01 3:31PM EST145.000.020.000.000.00-19050.00%
AXP221202P001460002022-12-01 9:44AM EST146.000.040.000.000.00-2025.00%
AXP221202P001470002022-12-01 3:20PM EST147.000.050.000.000.00-7025.00%
AXP221202P001480002022-12-01 3:58PM EST148.000.050.000.000.00-2025.00%
AXP221202P001490002022-12-01 11:38AM EST149.000.090.000.000.00-4025.00%
AXP221202P001500002022-12-01 1:17PM EST150.000.080.000.000.00-63025.00%
AXP221202P001525002022-12-01 3:49PM EST152.500.140.000.000.00-111012.50%
AXP221202P001550002022-12-01 3:45PM EST155.000.370.000.000.00-16306.25%
AXP221202P001575002022-12-01 3:58PM EST157.501.280.000.000.00-3600.03%
AXP221202P001600002022-12-01 11:06AM EST160.004.900.000.000.00-200.00%
AXP221202P001625002022-12-01 3:45PM EST162.504.750.000.000.00-200.00%
AXP221202P001650002022-11-23 1:12PM EST165.0011.590.000.000.00-100.00%
AXP221202P001800002022-10-18 2:59PM EST180.0034.2728.9030.200.00--0450.64%