Australia markets closed

American Express Company (AXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
242.38-6.82 (-2.74%)
At close: 04:00PM EDT
242.28 -0.10 (-0.04%)
Pre-market: 04:03AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240726C002000002024-07-19 3:27PM EDT200.0043.220.000.000.00-600.00%
AXP240726C002050002024-06-28 2:21PM EDT205.0026.740.000.000.00-100.00%
AXP240726C002100002024-07-16 3:30PM EDT210.0039.080.000.000.00-300.00%
AXP240726C002150002024-07-15 9:51AM EDT215.0027.700.000.000.00-100.00%
AXP240726C002175002024-07-19 10:54AM EDT217.5021.750.000.000.00-400.00%
AXP240726C002200002024-07-19 1:31PM EDT220.0020.900.000.000.00-2000.00%
AXP240726C002225002024-07-19 10:00AM EDT222.5018.050.000.000.00-2500.00%
AXP240726C002250002024-07-18 1:07PM EDT225.0026.300.000.000.00-400.00%
AXP240726C002275002024-07-18 3:48PM EDT227.5022.700.000.000.00-400.00%
AXP240726C002300002024-07-19 9:54AM EDT230.009.900.000.000.00-200.00%
AXP240726C002325002024-07-19 9:51AM EDT232.508.530.000.000.00-400.00%
AXP240726C002350002024-07-19 3:16PM EDT235.009.020.000.000.00-7200.00%
AXP240726C002375002024-07-19 3:13PM EDT237.506.690.000.000.00-13700.00%
AXP240726C002400002024-07-19 3:59PM EDT240.004.900.000.000.00-83400.00%
AXP240726C002425002024-07-19 3:54PM EDT242.503.350.000.000.00-2,28400.20%
AXP240726C002450002024-07-19 3:58PM EDT245.002.140.000.000.00-48303.13%
AXP240726C002475002024-07-19 3:58PM EDT247.501.430.000.000.00-22903.13%
AXP240726C002500002024-07-19 3:59PM EDT250.000.940.000.000.00-1,36906.25%
AXP240726C002525002024-07-19 3:59PM EDT252.500.550.000.000.00-34606.25%
AXP240726C002550002024-07-19 3:59PM EDT255.000.350.000.000.00-189012.50%
AXP240726C002575002024-07-19 3:50PM EDT257.500.240.000.000.00-364012.50%
AXP240726C002600002024-07-19 3:50PM EDT260.000.180.000.000.00-273012.50%
AXP240726C002625002024-07-19 3:51PM EDT262.500.100.000.000.00-116012.50%
AXP240726C002650002024-07-19 3:46PM EDT265.000.100.000.000.00-247012.50%
AXP240726C002675002024-07-19 2:18PM EDT267.500.080.000.000.00-115025.00%
AXP240726C002700002024-07-19 3:43PM EDT270.000.080.000.000.00-99025.00%
AXP240726C002725002024-07-19 10:09AM EDT272.500.090.000.000.00-1025.00%
AXP240726C002750002024-07-19 12:36PM EDT275.000.050.000.000.00-35025.00%
AXP240726C002800002024-07-19 3:46PM EDT280.000.040.000.000.00-137025.00%
AXP240726C002850002024-07-19 12:33PM EDT285.000.040.000.000.00-18025.00%
AXP240726C002900002024-07-19 9:49AM EDT290.000.010.000.000.00-2025.00%
AXP240726C002950002024-07-19 12:33PM EDT295.000.040.000.000.00-2025.00%
AXP240726C003000002024-07-19 2:36PM EDT300.000.030.000.000.00-14050.00%
AXP240726C003050002024-07-19 3:59PM EDT305.000.010.000.000.00-92050.00%
AXP240726C003100002024-07-19 11:00AM EDT310.000.010.000.000.00-1050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240726P001200002024-07-18 3:46PM EDT120.000.750.000.000.00-1050.00%
AXP240726P001250002024-07-17 10:00AM EDT125.000.220.000.000.00-1050.00%
AXP240726P001300002024-07-01 12:19PM EDT130.000.030.000.000.00-1050.00%
AXP240726P001450002024-07-10 12:23PM EDT145.000.010.000.000.00--050.00%
AXP240726P001700002024-07-15 3:37PM EDT170.000.150.000.000.00-1050.00%
AXP240726P001750002024-06-24 10:13AM EDT175.000.250.000.000.00-1050.00%
AXP240726P001850002024-07-19 12:53PM EDT185.000.010.000.000.00-9050.00%
AXP240726P001900002024-07-19 11:00AM EDT190.000.010.000.000.00-15050.00%
AXP240726P001950002024-07-17 3:49PM EDT195.001.310.000.000.00-6050.00%
AXP240726P002000002024-07-19 2:03PM EDT200.000.020.000.000.00-45025.00%
AXP240726P002050002024-07-19 10:51AM EDT205.000.080.000.000.00-10025.00%
AXP240726P002100002024-07-19 1:01PM EDT210.000.070.000.000.00-27025.00%
AXP240726P002125002024-07-19 10:51AM EDT212.500.110.000.000.00-3025.00%
AXP240726P002150002024-07-19 3:49PM EDT215.000.060.000.000.00-23025.00%
AXP240726P002175002024-07-19 10:32AM EDT217.500.200.000.000.00-21025.00%
AXP240726P002200002024-07-19 1:33PM EDT220.000.170.000.000.00-40025.00%
AXP240726P002225002024-07-19 3:47PM EDT222.500.120.000.000.00-33012.50%
AXP240726P002250002024-07-19 3:58PM EDT225.000.180.000.000.00-202012.50%
AXP240726P002275002024-07-19 3:52PM EDT227.500.250.000.000.00-127012.50%
AXP240726P002300002024-07-19 3:45PM EDT230.000.390.000.000.00-613012.50%
AXP240726P002325002024-07-19 3:59PM EDT232.500.530.000.000.00-1,67006.25%
AXP240726P002350002024-07-19 3:59PM EDT235.000.850.000.000.00-95806.25%
AXP240726P002375002024-07-19 3:58PM EDT237.501.430.000.000.00-26203.13%
AXP240726P002400002024-07-19 3:59PM EDT240.002.190.000.000.00-1,47903.13%
AXP240726P002425002024-07-19 3:54PM EDT242.503.250.000.000.00-76700.00%
AXP240726P002450002024-07-19 3:52PM EDT245.004.800.000.000.00-9600.00%
AXP240726P002475002024-07-19 3:34PM EDT247.506.350.000.000.00-7300.00%
AXP240726P002500002024-07-19 3:40PM EDT250.008.650.000.000.00-5100.00%
AXP240726P002525002024-07-19 2:59PM EDT252.5010.810.000.000.00-4100.00%
AXP240726P002550002024-07-19 2:07PM EDT255.0013.500.000.000.00-2000.00%
AXP240726P002575002024-07-18 11:26AM EDT257.509.400.000.000.00-500.00%
AXP240726P002600002024-07-19 9:44AM EDT260.0018.980.000.000.00-300.00%
AXP240726P002625002024-07-19 10:06AM EDT262.5024.050.000.000.00-500.00%
AXP240726P002650002024-07-18 12:35PM EDT265.0016.000.000.000.00-200.00%
AXP240726P002700002024-07-18 3:27PM EDT270.0021.650.000.000.00-200.00%