Australia markets open in 2 hours

American Express Company (AXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
244.00+5.37 (+2.25%)
At close: 04:00PM EDT
244.20 +0.20 (+0.08%)
After hours: 05:49PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240719C001000002024-04-02 9:31AM EDT100.00127.15132.150.000.00-110.00%
AXP240719C001100002024-04-02 9:40AM EDT110.00116.68122.25126.300.00-110.00%
AXP240719C001300002023-12-11 11:36AM EDT130.0043.6056.5559.600.00--10.00%
AXP240719C001500002024-06-21 2:58PM EDT150.0079.9592.4096.050.00-12191.41%
AXP240719C001550002024-06-12 10:00AM EDT155.0073.3082.3584.800.00-100.00%
AXP240719C001600002024-07-03 12:10PM EDT160.0075.2082.5086.000.00-651171.09%
AXP240719C001650002024-07-03 12:34PM EDT165.0070.5076.9581.000.00-2430237.55%
AXP240719C001700002024-07-03 12:34PM EDT170.0065.1571.9575.450.00-4450206.45%
AXP240719C001750002024-07-03 12:10PM EDT175.0061.4066.9571.050.00-70050.00%
AXP240719C001800002024-07-03 12:10PM EDT180.0056.2562.4066.100.00-4090128.32%
AXP240719C001850002024-07-03 12:10PM EDT185.0051.2557.5561.050.00-3333121.88%
AXP240719C001900002024-07-12 10:36AM EDT190.0049.8052.6056.050.00-212113.18%
AXP240719C001950002024-07-15 12:00PM EDT195.0048.7647.5551.15+6.22+14.62%151104.49%
AXP240719C002000002024-07-11 11:00AM EDT200.0039.8442.6046.100.00-420594.43%
AXP240719C002050002024-07-15 10:41AM EDT205.0038.2038.2541.20+38.20-33098.14%
AXP240719C002100002024-07-15 11:47AM EDT210.0033.4032.7536.20+5.97+21.76%823579.49%
AXP240719C002125002024-07-05 10:27AM EDT212.5023.2530.2033.700.00-1073.54%
AXP240719C002150002024-06-27 9:59AM EDT215.0015.1027.7031.250.00--769.34%
AXP240719C002175002024-07-01 1:30PM EDT217.5017.6025.3028.800.00--166.41%
AXP240719C002200002024-07-15 3:34PM EDT220.0024.9524.1026.40+4.42+21.53%551,08976.12%
AXP240719C002225002024-07-11 3:59PM EDT222.5017.9721.3523.850.00-13667.43%
AXP240719C002250002024-07-15 3:17PM EDT225.0019.4218.9021.70+3.92+25.29%72764.87%
AXP240719C002275002024-07-15 9:35AM EDT227.5016.4017.0018.50+2.68+19.53%28557.93%
AXP240719C002300002024-07-15 3:52PM EDT230.0015.4715.0015.90+3.89+33.59%432,14254.57%
AXP240719C002325002024-07-15 3:52PM EDT232.5013.4013.0013.70+3.25+32.02%1328353.05%
AXP240719C002350002024-07-15 3:51PM EDT235.0011.5511.1512.00+3.80+49.03%621,00154.00%
AXP240719C002375002024-07-15 3:44PM EDT237.509.919.509.85+3.36+51.30%7434752.15%
AXP240719C002400002024-07-15 3:52PM EDT240.008.087.908.15+2.88+55.38%3832,99851.39%
AXP240719C002425002024-07-15 3:59PM EDT242.506.476.506.75+2.27+54.05%37643851.47%
AXP240719C002450002024-07-15 3:58PM EDT245.005.225.205.50+1.99+61.61%37584451.12%
AXP240719C002475002024-07-15 3:59PM EDT247.504.204.154.40+1.54+57.89%5333851.07%
AXP240719C002500002024-07-15 3:59PM EDT250.003.443.203.45+1.59+85.95%2,0714,92350.66%
AXP240719C002525002024-07-15 3:57PM EDT252.502.502.472.68+0.94+60.26%539650.67%
AXP240719C002550002024-07-15 3:54PM EDT255.001.921.852.03+0.83+76.15%10642950.42%
AXP240719C002575002024-07-15 3:54PM EDT257.501.431.351.50+0.51+55.43%704350.07%
AXP240719C002600002024-07-15 3:55PM EDT260.001.051.051.09+0.49+87.50%1441,23450.44%
AXP240719C002625002024-07-15 3:41PM EDT262.500.820.720.81+0.82-98-50.24%
AXP240719C002650002024-07-15 3:50PM EDT265.000.570.480.60+0.27+90.00%5838850.15%
AXP240719C002700002024-07-15 3:55PM EDT270.000.250.220.32+0.06+31.58%4450950.54%
AXP240719C002750002024-07-15 2:52PM EDT275.000.120.110.200.00-52452.44%
AXP240719C002800002024-07-15 1:59PM EDT280.000.070.040.090.00-275851.95%
AXP240719C002850002024-07-15 9:40AM EDT285.000.080.020.08+0.03+60.00%43655.86%
AXP240719C002900002024-06-10 11:12AM EDT290.000.200.010.800.00-14083.59%
AXP240719C002950002024-07-15 2:50PM EDT295.000.030.000.67+0.01+50.00%104587.21%
AXP240719C003000002024-07-15 10:48AM EDT300.000.010.000.100.00-16512571.48%
AXP240719C003100002024-03-05 12:28PM EDT310.000.200.130.270.00-2197.27%
AXP240719C003200002024-04-30 10:04AM EDT320.000.040.000.340.00-65105.47%
AXP240719C003300002024-07-02 1:13PM EDT330.000.010.000.010.00-226381.25%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240719P000850002023-12-21 10:47AM EDT85.000.130.000.370.00-21379.69%
AXP240719P000900002023-12-21 10:49AM EDT90.000.160.010.410.00-25366.02%
AXP240719P000950002024-01-29 10:43AM EDT95.000.080.000.000.00-2350.00%
AXP240719P001000002024-06-18 11:35AM EDT100.000.010.000.010.00-18231.25%
AXP240719P001050002024-04-15 9:30AM EDT105.000.050.000.000.00-2650.00%
AXP240719P001100002024-05-28 2:07PM EDT110.000.080.001.850.00-36371.88%
AXP240719P001150002024-03-28 1:59PM EDT115.000.100.000.450.00-517283.98%
AXP240719P001200002024-06-26 10:28AM EDT120.000.010.002.130.00-2034344.14%
AXP240719P001250002024-04-11 10:29AM EDT125.000.240.001.300.00-130299.12%
AXP240719P001300002024-03-18 3:36PM EDT130.000.200.150.250.00-18237.50%
AXP240719P001350002024-07-02 2:40PM EDT135.000.020.000.700.00-2129243.16%
AXP240719P001400002024-07-15 9:30AM EDT140.000.030.000.05+0.02+200.00%190167.19%
AXP240719P001450002024-07-08 11:24AM EDT145.000.010.000.010.00-1163137.50%
AXP240719P001500002024-07-09 12:41PM EDT150.000.010.000.020.00-20180137.50%
AXP240719P001550002024-07-10 10:22AM EDT155.000.010.000.010.00-461121.88%
AXP240719P001600002024-07-09 2:03PM EDT160.000.020.001.270.00-10249199.02%
AXP240719P001650002024-07-15 11:38AM EDT165.000.010.000.04-0.03-75.00%341420118.75%
AXP240719P001700002024-07-15 3:23PM EDT170.000.020.010.04-0.01-33.33%2189112.50%
AXP240719P001750002024-07-02 3:21PM EDT175.000.080.000.100.00-1312112.50%
AXP240719P001800002024-07-15 12:33PM EDT180.000.010.001.22-0.08-88.89%110473149.61%
AXP240719P001850002024-07-15 12:19PM EDT185.000.040.000.700.00-9296125.00%
AXP240719P001900002024-07-15 2:23PM EDT190.000.050.000.95-0.07-58.33%14183121.09%
AXP240719P001950002024-07-15 11:59AM EDT195.000.080.022.17-0.05-38.46%18278131.84%
AXP240719P002000002024-07-15 1:33PM EDT200.000.100.030.09-0.10-50.00%831,21472.46%
AXP240719P002050002024-07-15 12:16PM EDT205.000.130.050.14-0.08-38.10%127468.56%
AXP240719P002075002024-07-15 11:58AM EDT207.500.140.100.16-0.08-36.36%37067.38%
AXP240719P002100002024-07-15 3:36PM EDT210.000.120.080.18-0.19-61.29%1401,88963.09%
AXP240719P002125002024-07-15 10:11AM EDT212.500.260.110.21-0.22-45.83%1211160.74%
AXP240719P002150002024-07-15 2:37PM EDT215.000.210.150.24-0.24-53.33%4981158.30%
AXP240719P002175002024-07-15 2:36PM EDT217.500.260.220.30-0.34-56.67%8350156.74%
AXP240719P002200002024-07-15 3:55PM EDT220.000.330.280.37-0.43-56.58%1193,00254.49%
AXP240719P002225002024-07-15 3:19PM EDT222.500.450.380.50-0.55-55.00%91677553.13%
AXP240719P002250002024-07-15 3:57PM EDT225.000.610.540.65-0.73-54.48%27360351.76%
AXP240719P002275002024-07-15 3:41PM EDT227.500.770.750.89-0.95-55.23%10344650.76%
AXP240719P002300002024-07-15 3:55PM EDT230.001.141.071.18-1.26-52.50%1782,20050.68%
AXP240719P002325002024-07-15 3:37PM EDT232.501.501.501.67-1.74-53.70%5358950.85%
AXP240719P002350002024-07-15 3:50PM EDT235.002.092.062.25-1.96-48.40%8841550.49%
AXP240719P002375002024-07-15 3:37PM EDT237.502.752.792.98-2.44-47.01%4716750.22%
AXP240719P002400002024-07-15 3:59PM EDT240.003.853.653.80-2.33-37.70%5211,88249.33%
AXP240719P002425002024-07-15 2:13PM EDT242.505.304.705.00-2.15-28.86%31311050.37%
AXP240719P002450002024-07-15 3:45PM EDT245.005.955.956.25-3.15-34.62%292350.26%
AXP240719P002475002024-07-15 3:44PM EDT247.507.257.357.60-10.15-58.33%292449.50%
AXP240719P002500002024-07-15 3:44PM EDT250.008.808.909.25-7.30-45.34%2511249.95%
AXP240719P002525002024-07-15 10:03AM EDT252.5012.659.6511.45-3.80-23.10%1154.46%
AXP240719P002550002024-07-15 11:49AM EDT255.0013.3511.5014.55+13.35-2051.39%
AXP240719P002600002024-06-11 10:18AM EDT260.0033.2821.2022.100.00-10102.00%
AXP240719P002700002024-06-03 10:53AM EDT270.0033.6532.4034.900.00-10147.75%
AXP240719P003200002024-04-25 3:50PM EDT320.0082.8579.7583.650.00--0224.22%
AXP240719P003300002024-04-25 3:50PM EDT330.0092.8389.8093.250.00--0237.48%