American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250321C00115000 | 2024-05-10 10:07AM EDT | 115.00 | 129.80 | 119.05 | 122.95 | 0.00 | - | 2 | 2 | 0.00% |
| AXP250321C00125000 | 2024-04-23 3:06PM EDT | 125.00 | 118.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250321C00140000 | 2024-09-26 2:52PM EDT | 140.00 | 129.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250321C00160000 | 2024-06-03 10:55AM EDT | 160.00 | 82.85 | 81.05 | 83.70 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250321C00165000 | 2024-09-17 3:55PM EDT | 165.00 | 104.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250321C00170000 | 2024-10-01 1:35PM EDT | 170.00 | 102.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AXP250321C00175000 | 2024-07-10 2:29PM EDT | 175.00 | 69.20 | 68.30 | 70.95 | 0.00 | - | 2 | 1 | 0.00% |
| AXP250321C00180000 | 2024-07-26 3:32PM EDT | 180.00 | 72.25 | 76.25 | 78.55 | 0.00 | - | 1 | 11 | 0.00% |
| AXP250321C00185000 | 2024-09-30 3:37PM EDT | 185.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP250321C00190000 | 2024-09-25 11:41AM EDT | 190.00 | 81.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250321C00195000 | 2024-09-17 10:51AM EDT | 195.00 | 76.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP250321C00200000 | 2024-10-03 12:08PM EDT | 200.00 | 75.13 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| AXP250321C00210000 | 2024-10-03 12:14PM EDT | 210.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| AXP250321C00220000 | 2024-10-02 2:45PM EDT | 220.00 | 58.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP250321C00230000 | 2024-10-02 2:13PM EDT | 230.00 | 50.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AXP250321C00240000 | 2024-10-02 3:53PM EDT | 240.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP250321C00250000 | 2024-10-01 3:57PM EDT | 250.00 | 34.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP250321C00260000 | 2024-10-03 12:02PM EDT | 260.00 | 28.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP250321C00270000 | 2024-10-03 10:14AM EDT | 270.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| AXP250321C00280000 | 2024-10-03 3:59PM EDT | 280.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| AXP250321C00290000 | 2024-10-03 1:12PM EDT | 290.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| AXP250321C00300000 | 2024-10-03 1:13PM EDT | 300.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AXP250321C00310000 | 2024-10-03 3:08PM EDT | 310.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP250321C00320000 | 2024-10-03 2:59PM EDT | 320.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AXP250321C00330000 | 2024-10-02 3:14PM EDT | 330.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250321C00340000 | 2024-09-26 1:10PM EDT | 340.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP250321C00350000 | 2024-09-27 3:01PM EDT | 350.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250321C00360000 | 2024-10-03 2:03PM EDT | 360.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP250321C00370000 | 2024-09-20 9:35AM EDT | 370.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250321C00380000 | 2024-09-13 2:15PM EDT | 380.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250321P00110000 | 2024-10-02 3:24PM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP250321P00115000 | 2024-08-28 11:47AM EDT | 115.00 | 0.15 | 0.02 | 1.45 | 0.00 | - | 1 | 0 | 64.04% |
| AXP250321P00120000 | 2024-03-26 1:20PM EDT | 120.00 | 0.76 | 0.00 | 2.59 | 0.00 | - | 1 | 1 | 67.51% |
| AXP250321P00125000 | 2024-09-19 11:37AM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP250321P00130000 | 2024-04-11 10:04AM EDT | 130.00 | 1.10 | 0.00 | 2.57 | 0.00 | - | 1 | 2 | 61.43% |
| AXP250321P00135000 | 2024-04-17 12:32PM EDT | 135.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | - | 2 | 67.33% |
| AXP250321P00140000 | 2024-08-19 9:58AM EDT | 140.00 | 0.57 | 0.06 | 0.81 | 0.00 | - | 1 | 2 | 51.34% |
| AXP250321P00145000 | 2024-10-02 10:58AM EDT | 145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AXP250321P00150000 | 2024-08-21 1:25PM EDT | 150.00 | 0.75 | 0.20 | 0.89 | 0.00 | - | 22 | 36 | 47.29% |
| AXP250321P00155000 | 2024-09-19 12:15PM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AXP250321P00160000 | 2024-09-05 11:31AM EDT | 160.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP250321P00165000 | 2024-09-30 12:39PM EDT | 165.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250321P00170000 | 2024-09-24 2:48PM EDT | 170.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP250321P00175000 | 2024-10-01 10:07AM EDT | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AXP250321P00180000 | 2024-09-06 10:23AM EDT | 180.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AXP250321P00185000 | 2024-10-03 2:54PM EDT | 185.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 12.50% |
| AXP250321P00190000 | 2024-09-30 2:19PM EDT | 190.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AXP250321P00195000 | 2024-10-03 1:12PM EDT | 195.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP250321P00200000 | 2024-09-30 11:49AM EDT | 200.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AXP250321P00210000 | 2024-09-30 11:49AM EDT | 210.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AXP250321P00220000 | 2024-10-03 10:43AM EDT | 220.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AXP250321P00230000 | 2024-10-03 10:27AM EDT | 230.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AXP250321P00240000 | 2024-10-03 2:59PM EDT | 240.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AXP250321P00250000 | 2024-10-01 2:30PM EDT | 250.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AXP250321P00260000 | 2024-10-03 10:36AM EDT | 260.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| AXP250321P00270000 | 2024-10-03 10:09AM EDT | 270.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP250321P00280000 | 2024-10-02 2:05PM EDT | 280.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250321P00290000 | 2024-08-27 12:42PM EDT | 290.00 | 39.25 | 29.85 | 30.40 | 0.00 | - | 2 | 5 | 23.36% |
| AXP250321P00310000 | 2024-09-19 1:24PM EDT | 310.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP250321P00330000 | 2024-09-06 1:30PM EDT | 330.00 | 85.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.