American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250620C00075000 | 2023-09-14 3:49PM EDT | 75.00 | 90.30 | 79.70 | 82.15 | 0.00 | - | 2 | 10 | 0.00% |
| AXP250620C00080000 | 2024-08-19 2:40PM EDT | 80.00 | 175.00 | 165.00 | 168.90 | 0.00 | - | 1 | 15 | 73.97% |
| AXP250620C00085000 | 2024-01-31 11:08AM EDT | 85.00 | 120.20 | 134.50 | 140.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP250620C00090000 | 2023-09-01 1:01PM EDT | 90.00 | 75.90 | 65.50 | 67.05 | 0.00 | - | 1 | 1 | 0.00% |
| AXP250620C00095000 | 2024-06-28 10:49AM EDT | 95.00 | 141.00 | 151.00 | 155.25 | 0.00 | - | 10 | 8 | 71.66% |
| AXP250620C00100000 | 2024-05-28 2:35PM EDT | 100.00 | 140.09 | 129.00 | 133.50 | 0.00 | - | 1 | 8 | 0.00% |
| AXP250620C00105000 | 2024-01-29 11:40AM EDT | 105.00 | 100.75 | 115.15 | 119.95 | 0.00 | - | - | 1 | 0.00% |
| AXP250620C00110000 | 2024-03-07 4:03PM EDT | 110.00 | 117.27 | 115.50 | 120.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXP250620C00115000 | 2024-01-29 11:40AM EDT | 115.00 | 91.95 | 106.20 | 109.95 | 0.00 | - | 2 | 0 | 0.00% |
| AXP250620C00120000 | 2024-04-23 12:57PM EDT | 120.00 | 123.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP250620C00125000 | 2024-01-04 11:34AM EDT | 125.00 | 72.81 | 86.80 | 90.25 | 0.00 | - | 38 | 40 | 0.00% |
| AXP250620C00130000 | 2024-05-15 11:39AM EDT | 130.00 | 116.73 | 97.50 | 102.50 | 0.00 | - | 1 | 5 | 0.00% |
| AXP250620C00135000 | 2024-07-03 9:59AM EDT | 135.00 | 106.05 | 99.85 | 103.55 | 0.00 | - | 16 | 53 | 0.00% |
| AXP250620C00140000 | 2024-05-01 10:20AM EDT | 140.00 | 100.88 | 104.00 | 109.00 | 0.00 | - | 38 | 42 | 48.98% |
| AXP250620C00145000 | 2024-08-27 11:22AM EDT | 145.00 | 114.72 | 103.25 | 106.85 | 0.00 | - | 1 | 59 | 55.30% |
| AXP250620C00150000 | 2024-04-22 10:20AM EDT | 150.00 | 89.10 | 98.55 | 102.50 | 0.00 | - | 1 | 85 | 54.25% |
| AXP250620C00155000 | 2024-05-28 2:38PM EDT | 155.00 | 89.85 | 78.90 | 82.10 | 0.00 | - | 1 | 35 | 0.00% |
| AXP250620C00160000 | 2024-08-22 9:58AM EDT | 160.00 | 91.90 | 90.65 | 92.10 | 0.00 | - | 2 | 94 | 47.87% |
| AXP250620C00165000 | 2024-08-27 11:22AM EDT | 165.00 | 96.32 | 86.20 | 88.10 | 0.00 | - | 1 | 51 | 47.63% |
| AXP250620C00170000 | 2024-07-18 12:57PM EDT | 170.00 | 88.48 | 87.95 | 89.70 | 0.00 | - | 1 | 1,065 | 56.56% |
| AXP250620C00175000 | 2024-09-09 2:59PM EDT | 175.00 | 84.11 | 77.45 | 79.25 | 0.00 | - | 1 | 96 | 44.90% |
| AXP250620C00180000 | 2024-08-05 9:48AM EDT | 180.00 | 56.66 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 0.00% |
| AXP250620C00185000 | 2024-07-10 1:12PM EDT | 185.00 | 63.90 | 62.05 | 65.80 | 0.00 | - | 8 | 59 | 32.94% |
| AXP250620C00190000 | 2024-08-07 12:59PM EDT | 190.00 | 55.35 | 63.50 | 64.35 | 0.00 | - | 2 | 359 | 37.57% |
| AXP250620C00195000 | 2024-08-14 11:10AM EDT | 195.00 | 57.90 | 60.70 | 62.50 | 0.00 | - | 3 | 35 | 40.42% |
| AXP250620C00200000 | 2024-09-06 9:47AM EDT | 200.00 | 64.10 | 56.85 | 58.05 | 0.00 | - | 35 | 3,111 | 38.69% |
| AXP250620C00210000 | 2024-09-06 2:17PM EDT | 210.00 | 48.53 | 49.35 | 51.00 | 0.00 | - | 1 | 837 | 37.77% |
| AXP250620C00220000 | 2024-09-10 11:37AM EDT | 220.00 | 41.10 | 42.35 | 43.75 | -7.55 | -15.52% | 4 | 512 | 36.02% |
| AXP250620C00230000 | 2024-09-06 2:17PM EDT | 230.00 | 35.13 | 35.80 | 37.35 | 0.00 | - | 1 | 360 | 34.85% |
| AXP250620C00240000 | 2024-09-10 11:26AM EDT | 240.00 | 29.68 | 29.90 | 31.25 | +0.08 | +0.27% | 11 | 1,053 | 33.49% |
| AXP250620C00250000 | 2024-09-10 1:46PM EDT | 250.00 | 24.55 | 24.65 | 25.80 | -4.16 | -14.49% | 10 | 520 | 32.31% |
| AXP250620C00260000 | 2024-09-10 3:13PM EDT | 260.00 | 21.00 | 20.20 | 20.85 | +1.25 | +6.33% | 30 | 3,561 | 31.11% |
| AXP250620C00270000 | 2024-09-09 1:17PM EDT | 270.00 | 16.39 | 16.40 | 17.00 | -3.36 | -17.01% | 1 | 407 | 30.55% |
| AXP250620C00280000 | 2024-09-10 3:56PM EDT | 280.00 | 13.20 | 12.40 | 13.60 | -2.20 | -14.29% | 4 | 74 | 29.92% |
| AXP250620C00290000 | 2024-09-10 3:28PM EDT | 290.00 | 10.60 | 10.45 | 11.75 | -1.73 | -14.03% | 19 | 234 | 30.67% |
| AXP250620C00300000 | 2024-09-09 11:29AM EDT | 300.00 | 9.60 | 8.25 | 8.70 | 0.00 | - | 1 | 331 | 29.29% |
| AXP250620C00310000 | 2024-09-06 1:57PM EDT | 310.00 | 6.42 | 6.45 | 7.85 | 0.00 | - | 4 | 875 | 30.54% |
| AXP250620C00320000 | 2024-09-06 1:57PM EDT | 320.00 | 5.00 | 5.05 | 5.45 | 0.00 | - | 2 | 103 | 28.90% |
| AXP250620C00330000 | 2024-09-09 12:42PM EDT | 330.00 | 5.12 | 3.85 | 4.55 | 0.00 | - | 1 | 26 | 29.29% |
| AXP250620C00340000 | 2024-08-27 2:25PM EDT | 340.00 | 3.79 | 2.95 | 4.20 | 0.00 | - | 3 | 46 | 30.48% |
| AXP250620C00350000 | 2024-08-20 10:16AM EDT | 350.00 | 2.90 | 2.31 | 2.88 | 0.00 | - | 1 | 41 | 29.23% |
| AXP250620C00360000 | 2024-09-04 3:40PM EDT | 360.00 | 1.89 | 1.76 | 3.50 | -0.46 | -19.57% | 1 | 134 | 32.40% |
| AXP250620C00370000 | 2024-08-16 1:44PM EDT | 370.00 | 1.62 | 1.31 | 2.35 | 0.00 | - | 2 | 1 | 30.93% |
| AXP250620C00380000 | 2024-08-26 11:35AM EDT | 380.00 | 1.39 | 0.75 | 2.48 | 0.00 | - | - | 1 | 32.78% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP250620P00075000 | 2024-08-09 1:39PM EDT | 75.00 | 0.18 | 0.05 | 1.85 | 0.00 | - | 6 | 61 | 71.51% |
| AXP250620P00080000 | 2024-09-09 9:39AM EDT | 80.00 | 0.25 | 0.05 | 2.29 | 0.00 | - | 2 | 28 | 70.40% |
| AXP250620P00085000 | 2024-06-28 2:11PM EDT | 85.00 | 0.25 | 0.00 | 2.34 | 0.00 | - | 1 | 7 | 66.85% |
| AXP250620P00090000 | 2024-08-30 12:25PM EDT | 90.00 | 0.19 | 0.10 | 2.35 | 0.00 | - | 1 | 24 | 64.06% |
| AXP250620P00095000 | 2024-07-31 12:37PM EDT | 95.00 | 0.28 | 0.00 | 1.47 | 0.00 | - | 1 | 31 | 55.66% |
| AXP250620P00100000 | 2024-08-13 1:01PM EDT | 100.00 | 0.30 | 0.15 | 2.45 | 0.00 | - | 2 | 170 | 58.55% |
| AXP250620P00105000 | 2024-09-03 11:10AM EDT | 105.00 | 0.40 | 0.17 | 2.50 | 0.00 | - | 18 | 49 | 55.96% |
| AXP250620P00110000 | 2024-08-15 2:08PM EDT | 110.00 | 0.47 | 0.19 | 2.55 | 0.00 | - | 5 | 191 | 53.47% |
| AXP250620P00115000 | 2024-08-13 1:44PM EDT | 115.00 | 0.56 | 0.24 | 1.86 | 0.00 | - | 1 | 93 | 54.11% |
| AXP250620P00120000 | 2024-09-10 12:54PM EDT | 120.00 | 0.57 | 0.28 | 2.68 | -0.17 | -22.97% | 10 | 0 | 55.85% |
| AXP250620P00125000 | 2024-06-12 10:07AM EDT | 125.00 | 0.84 | 0.00 | 2.02 | 0.00 | - | 12 | 659 | 49.78% |
| AXP250620P00130000 | 2024-04-19 1:50PM EDT | 130.00 | 1.80 | 0.00 | 1.61 | 0.00 | - | 1 | 1,162 | 45.02% |
| AXP250620P00135000 | 2024-08-29 10:23AM EDT | 135.00 | 0.94 | 0.45 | 2.39 | 0.00 | - | 1 | 611 | 46.66% |
| AXP250620P00140000 | 2024-08-28 12:42PM EDT | 140.00 | 0.98 | 0.54 | 2.56 | 0.00 | - | 5 | 210 | 45.01% |
| AXP250620P00145000 | 2024-08-26 1:08PM EDT | 145.00 | 1.05 | 0.70 | 2.77 | 0.00 | - | 1 | 120 | 43.51% |
| AXP250620P00150000 | 2024-09-10 2:36PM EDT | 150.00 | 1.71 | 1.05 | 3.05 | +0.16 | +10.32% | 10 | 770 | 42.24% |
| AXP250620P00155000 | 2024-09-06 11:23AM EDT | 155.00 | 2.10 | 1.45 | 3.30 | 0.00 | - | 1 | 87 | 40.81% |
| AXP250620P00160000 | 2024-08-21 3:06PM EDT | 160.00 | 1.80 | 1.99 | 2.51 | 0.00 | - | 9 | 65 | 35.86% |
| AXP250620P00165000 | 2024-08-07 1:48PM EDT | 165.00 | 3.80 | 2.40 | 2.97 | 0.00 | - | 2 | 142 | 35.33% |
| AXP250620P00170000 | 2024-08-30 10:58AM EDT | 170.00 | 1.93 | 2.77 | 3.30 | 0.00 | - | 1 | 740 | 34.23% |
| AXP250620P00175000 | 2024-09-05 2:28PM EDT | 175.00 | 2.73 | 3.20 | 3.70 | 0.00 | - | 2 | 644 | 33.25% |
| AXP250620P00180000 | 2024-09-10 1:10PM EDT | 180.00 | 4.25 | 3.75 | 4.30 | +0.90 | +26.87% | 4 | 457 | 32.66% |
| AXP250620P00185000 | 2024-09-09 3:14PM EDT | 185.00 | 3.90 | 4.35 | 5.00 | 0.00 | - | 2 | 93 | 32.14% |
| AXP250620P00190000 | 2024-09-06 9:48AM EDT | 190.00 | 3.97 | 5.05 | 5.70 | 0.00 | - | 30 | 197 | 31.44% |
| AXP250620P00195000 | 2024-09-05 12:11PM EDT | 195.00 | 5.09 | 5.80 | 7.80 | 0.00 | - | 2 | 216 | 33.17% |
| AXP250620P00200000 | 2024-09-05 12:16PM EDT | 200.00 | 6.15 | 6.70 | 7.40 | 0.00 | - | 1 | 677 | 30.15% |
| AXP250620P00210000 | 2024-09-10 1:10PM EDT | 210.00 | 9.32 | 8.85 | 10.15 | +1.87 | +25.10% | 14 | 468 | 29.88% |
| AXP250620P00220000 | 2024-09-10 3:49PM EDT | 220.00 | 12.05 | 11.50 | 12.20 | +1.49 | +14.11% | 22 | 821 | 27.85% |
| AXP250620P00230000 | 2024-09-06 2:46PM EDT | 230.00 | 15.50 | 14.75 | 16.25 | 0.00 | - | 5 | 353 | 27.81% |
| AXP250620P00240000 | 2024-09-10 2:01PM EDT | 240.00 | 19.77 | 18.70 | 19.50 | +5.45 | +38.06% | 186 | 240 | 26.00% |
| AXP250620P00250000 | 2024-09-10 2:01PM EDT | 250.00 | 24.60 | 22.50 | 24.00 | +1.00 | +4.24% | 1 | 222 | 24.92% |
| AXP250620P00260000 | 2024-09-05 12:54PM EDT | 260.00 | 29.78 | 28.20 | 29.50 | +3.43 | +13.02% | 1 | 239 | 24.20% |
| AXP250620P00270000 | 2024-09-03 3:38PM EDT | 270.00 | 29.10 | 34.30 | 35.50 | 0.00 | - | 1 | 182 | 23.22% |
| AXP250620P00280000 | 2024-09-05 11:33AM EDT | 280.00 | 39.00 | 41.30 | 42.45 | 0.00 | - | 2 | 0 | 22.56% |
| AXP250620P00290000 | 2024-05-10 10:24AM EDT | 290.00 | 51.21 | 56.15 | 58.70 | 0.00 | - | 2 | 3 | 33.74% |
| AXP250620P00300000 | 2024-08-30 10:13AM EDT | 300.00 | 45.65 | 56.50 | 58.25 | 0.00 | - | 1 | 2 | 21.30% |
| AXP250620P00310000 | 2024-08-28 11:09AM EDT | 310.00 | 54.00 | 65.15 | 66.80 | 0.00 | - | - | 1 | 20.39% |
© 2024 Yahoo. All rights reserved.