American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250417C00155000 | 2024-09-26 2:52PM EDT | 155.00 | 115.65 | 118.00 | 122.00 | 0.00 | - | - | 1 | 57.98% |
| AXP250417C00190000 | 2024-09-04 11:51AM EDT | 190.00 | 70.00 | 90.95 | 93.25 | 0.00 | - | - | 1 | 58.74% |
| AXP250417C00230000 | 2024-10-01 1:11PM EDT | 230.00 | 50.03 | 51.35 | 54.60 | 0.00 | - | 1 | 2 | 40.81% |
| AXP250417C00240000 | 2024-10-09 1:47PM EDT | 240.00 | 44.45 | 44.55 | 46.00 | +9.05 | +25.56% | 1 | 12 | 37.39% |
| AXP250417C00250000 | 2024-10-08 3:06PM EDT | 250.00 | 36.05 | 37.55 | 39.85 | 0.00 | - | 54 | 58 | 37.12% |
| AXP250417C00260000 | 2024-10-01 3:14PM EDT | 260.00 | 30.64 | 30.55 | 32.95 | 0.00 | - | 1 | 10 | 35.11% |
| AXP250417C00270000 | 2024-10-08 9:53AM EDT | 270.00 | 24.45 | 25.35 | 26.95 | 0.00 | - | 2 | 75 | 33.66% |
| AXP250417C00280000 | 2024-10-01 3:14PM EDT | 280.00 | 19.90 | 20.30 | 21.60 | 0.00 | - | 10 | 95 | 32.32% |
| AXP250417C00290000 | 2024-10-07 2:09PM EDT | 290.00 | 17.40 | 16.00 | 16.95 | 0.00 | - | 2 | 50 | 31.12% |
| AXP250417C00300000 | 2024-10-08 11:10AM EDT | 300.00 | 13.07 | 12.40 | 13.95 | 0.00 | - | 3 | 49 | 31.32% |
| AXP250417C00310000 | 2024-10-04 3:24PM EDT | 310.00 | 9.60 | 9.60 | 11.15 | -2.23 | -18.85% | 3 | 256 | 31.11% |
| AXP250417C00320000 | 2024-10-07 2:49PM EDT | 320.00 | 8.15 | 7.30 | 7.95 | 0.00 | - | 2 | 316 | 29.54% |
| AXP250417C00330000 | 2024-10-08 12:41PM EDT | 330.00 | 5.70 | 5.65 | 6.90 | 0.00 | - | 20 | 62 | 30.70% |
| AXP250417C00340000 | 2024-09-26 12:55PM EDT | 340.00 | 3.85 | 4.25 | 4.80 | 0.00 | - | 1 | 4 | 29.43% |
| AXP250417C00350000 | 2024-08-28 3:58PM EDT | 350.00 | 1.87 | 3.25 | 3.70 | 0.00 | - | 43 | 43 | 29.40% |
| AXP250417C00360000 | 2024-08-28 3:58PM EDT | 360.00 | 1.38 | 1.57 | 2.68 | 0.00 | - | 29 | 29 | 28.96% |
| AXP250417C00380000 | 2024-09-16 9:30AM EDT | 380.00 | 1.01 | 0.23 | 2.96 | 0.00 | - | - | 1 | 33.64% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250417P00140000 | 2024-08-26 10:39AM EDT | 140.00 | 0.74 | 0.10 | 0.80 | 0.00 | - | - | 1 | 48.79% |
| AXP250417P00150000 | 2024-09-10 3:14PM EDT | 150.00 | 1.10 | 0.27 | 1.00 | 0.00 | - | 5 | 13 | 46.07% |
| AXP250417P00155000 | 2024-08-21 11:42AM EDT | 155.00 | 0.95 | 0.35 | 1.10 | 0.00 | - | - | 7 | 44.63% |
| AXP250417P00170000 | 2024-10-09 11:51AM EDT | 170.00 | 1.07 | 0.86 | 1.38 | -0.08 | -6.96% | 1 | 9 | 40.02% |
| AXP250417P00175000 | 2024-09-16 9:38AM EDT | 175.00 | 1.62 | 1.04 | 1.75 | 0.00 | - | - | 1 | 39.93% |
| AXP250417P00185000 | 2024-09-10 12:12PM EDT | 185.00 | 3.90 | 1.61 | 1.79 | 0.00 | - | 1 | 4 | 35.90% |
| AXP250417P00190000 | 2024-09-06 3:24PM EDT | 190.00 | 4.00 | 1.74 | 2.88 | 0.00 | - | 1 | 1 | 38.15% |
| AXP250417P00200000 | 2024-10-09 11:51AM EDT | 200.00 | 2.72 | 2.48 | 2.76 | -0.06 | -2.16% | 1 | 55 | 33.43% |
| AXP250417P00210000 | 2024-10-03 1:10PM EDT | 210.00 | 4.30 | 3.45 | 3.70 | 0.00 | - | 1 | 219 | 31.96% |
| AXP250417P00220000 | 2024-10-04 3:43PM EDT | 220.00 | 4.50 | 4.65 | 5.00 | 0.00 | - | 1 | 6 | 30.73% |
| AXP250417P00230000 | 2024-10-08 11:27AM EDT | 230.00 | 6.95 | 6.25 | 6.65 | 0.00 | - | 13 | 18 | 29.48% |
| AXP250417P00240000 | 2024-09-27 12:35PM EDT | 240.00 | 8.98 | 8.30 | 8.85 | 0.00 | - | 1 | 130 | 28.43% |
| AXP250417P00250000 | 2024-10-09 3:26PM EDT | 250.00 | 11.40 | 11.15 | 12.35 | +0.30 | +2.70% | 1 | 414 | 28.48% |
| AXP250417P00260000 | 2024-10-04 12:46PM EDT | 260.00 | 14.60 | 14.55 | 15.00 | 0.00 | - | 6 | 77 | 26.39% |
| AXP250417P00270000 | 2024-10-04 11:40AM EDT | 270.00 | 19.30 | 18.15 | 20.30 | 0.00 | - | 4 | 36 | 26.94% |
| AXP250417P00280000 | 2024-10-07 2:13PM EDT | 280.00 | 24.10 | 21.95 | 24.25 | 0.00 | - | 1 | 6 | 24.76% |
| AXP250417P00290000 | 2024-10-07 11:07AM EDT | 290.00 | 28.60 | 28.80 | 30.10 | 0.00 | - | 1 | 3 | 24.02% |
| AXP250417P00300000 | 2024-09-06 12:55PM EDT | 300.00 | 57.43 | 33.35 | 34.05 | 0.00 | - | 1 | 2 | 19.24% |
| AXP250417P00330000 | 2024-09-18 3:13PM EDT | 330.00 | 66.65 | 57.90 | 60.70 | 0.00 | - | - | 5 | 21.03% |
© 2024 Yahoo. All rights reserved.