American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP261218C00115000 | 2024-08-29 1:29PM EDT | 115.00 | 151.88 | 134.00 | 137.00 | 0.00 | - | - | 5 | 48.89% |
| AXP261218C00120000 | 2024-09-09 12:55PM EDT | 120.00 | 139.50 | 129.50 | 132.50 | 0.00 | - | 2 | 15 | 47.47% |
| AXP261218C00135000 | 2024-08-02 1:41PM EDT | 135.00 | 107.28 | 131.50 | 135.00 | 0.00 | - | 3 | 3 | 62.12% |
| AXP261218C00140000 | 2024-08-02 1:41PM EDT | 140.00 | 102.98 | 127.50 | 131.00 | 0.00 | - | 3 | 10 | 60.64% |
| AXP261218C00145000 | 2024-07-18 11:41AM EDT | 145.00 | 120.46 | 116.00 | 120.50 | 0.00 | - | 1 | 1 | 50.99% |
| AXP261218C00150000 | 2024-08-02 10:31AM EDT | 150.00 | 99.58 | 119.50 | 123.00 | 0.00 | - | 8 | 9 | 57.77% |
| AXP261218C00155000 | 2024-09-05 3:42PM EDT | 155.00 | 110.50 | 101.10 | 105.50 | 0.00 | - | 5 | 5 | 43.41% |
| AXP261218C00160000 | 2024-08-23 9:36AM EDT | 160.00 | 104.20 | 97.50 | 101.50 | 0.00 | - | 2 | 4 | 42.48% |
| AXP261218C00170000 | 2024-08-26 2:56PM EDT | 170.00 | 100.15 | 90.05 | 93.90 | 0.00 | - | 1 | 11 | 40.97% |
| AXP261218C00175000 | 2024-08-02 3:38PM EDT | 175.00 | 78.00 | 100.10 | 103.70 | 0.00 | - | 5 | 18 | 51.49% |
| AXP261218C00180000 | 2024-08-22 9:42AM EDT | 180.00 | 86.80 | 83.30 | 86.65 | 0.00 | - | 4 | 5 | 39.67% |
| AXP261218C00190000 | 2024-08-23 10:38AM EDT | 190.00 | 81.11 | 76.60 | 79.45 | 0.00 | - | 1 | 25 | 38.26% |
| AXP261218C00195000 | 2024-09-09 10:22AM EDT | 195.00 | 80.72 | 73.00 | 76.55 | 0.00 | - | 1 | 7 | 38.11% |
| AXP261218C00200000 | 2024-08-29 2:51PM EDT | 200.00 | 82.85 | 70.05 | 72.95 | 0.00 | - | 2 | 17 | 37.31% |
| AXP261218C00210000 | 2024-07-25 1:01PM EDT | 210.00 | 66.05 | 69.30 | 72.10 | 0.00 | - | 2 | 13 | 40.65% |
| AXP261218C00220000 | 2024-09-05 2:32PM EDT | 220.00 | 65.65 | 58.65 | 60.55 | 0.00 | - | 1 | 11 | 35.33% |
| AXP261218C00230000 | 2024-08-30 10:43AM EDT | 230.00 | 66.00 | 53.05 | 55.75 | 0.00 | - | 2 | 27 | 35.11% |
| AXP261218C00240000 | 2024-09-09 9:55AM EDT | 240.00 | 52.85 | 48.35 | 49.80 | 0.00 | - | 1 | 31 | 33.85% |
| AXP261218C00250000 | 2024-08-30 2:49PM EDT | 250.00 | 53.05 | 43.55 | 45.50 | 0.00 | - | 1 | 31 | 33.58% |
| AXP261218C00260000 | 2024-09-10 10:07AM EDT | 260.00 | 39.74 | 39.30 | 41.45 | -3.81 | -8.75% | 1 | 73 | 33.28% |
| AXP261218C00270000 | 2024-09-04 1:21PM EDT | 270.00 | 41.23 | 35.65 | 37.05 | 0.00 | - | 7 | 399 | 32.56% |
| AXP261218C00280000 | 2024-09-05 11:49AM EDT | 280.00 | 35.50 | 31.70 | 33.30 | 0.00 | - | 2 | 60 | 32.09% |
| AXP261218C00290000 | 2024-09-06 12:48PM EDT | 290.00 | 29.75 | 28.95 | 30.45 | 0.00 | - | 4 | 85 | 32.07% |
| AXP261218C00300000 | 2024-09-04 12:17PM EDT | 300.00 | 30.10 | 25.75 | 27.45 | 0.00 | - | 15 | 45 | 31.78% |
| AXP261218C00310000 | 2024-07-19 12:56PM EDT | 310.00 | 22.20 | 23.75 | 26.05 | 0.00 | - | 1 | 7 | 32.47% |
| AXP261218C00320000 | 2024-08-28 2:05PM EDT | 320.00 | 24.80 | 20.90 | 22.45 | 0.00 | - | 2 | 8 | 31.44% |
| AXP261218C00330000 | 2024-09-06 12:47PM EDT | 330.00 | 19.60 | 19.20 | 20.25 | 0.00 | - | 14 | 21 | 31.26% |
| AXP261218C00340000 | 2024-09-05 12:16PM EDT | 340.00 | 18.70 | 17.00 | 18.35 | 0.00 | - | 5 | 51 | 31.17% |
| AXP261218C00350000 | 2024-08-30 2:40PM EDT | 350.00 | 19.60 | 15.30 | 16.75 | 0.00 | - | 3 | 2,254 | 31.19% |
| AXP261218C00360000 | 2024-09-06 3:38PM EDT | 360.00 | 14.25 | 13.85 | 15.00 | 0.00 | - | 30 | 311 | 30.96% |
| AXP261218C00370000 | 2024-09-06 3:24PM EDT | 370.00 | 13.10 | 12.40 | 13.60 | 0.00 | - | 5 | 1,110 | 30.90% |
| AXP261218C00380000 | 2024-08-30 2:36PM EDT | 380.00 | 14.65 | 11.15 | 12.55 | 0.00 | - | 13 | 12 | 31.05% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP261218P00120000 | 2024-08-02 10:58AM EDT | 120.00 | 2.83 | 1.65 | 3.70 | 0.00 | - | 2 | 7 | 34.92% |
| AXP261218P00125000 | 2024-07-16 1:00PM EDT | 125.00 | 2.68 | 1.70 | 4.15 | 0.00 | - | 4 | 4 | 34.25% |
| AXP261218P00130000 | 2024-08-06 12:58PM EDT | 130.00 | 4.00 | 1.90 | 4.65 | 0.00 | - | 1 | 4 | 33.62% |
| AXP261218P00140000 | 2024-09-06 10:57AM EDT | 140.00 | 4.40 | 4.45 | 6.20 | 0.00 | - | 1 | 9 | 33.13% |
| AXP261218P00145000 | 2024-07-25 2:57PM EDT | 145.00 | 4.25 | 2.01 | 6.00 | 0.00 | - | 8 | 10 | 31.14% |
| AXP261218P00150000 | 2024-09-09 9:30AM EDT | 150.00 | 5.80 | 5.05 | 7.70 | 0.00 | - | 2 | 6 | 32.15% |
| AXP261218P00160000 | 2024-09-06 12:04PM EDT | 160.00 | 7.50 | 7.25 | 8.75 | 0.00 | - | 2 | 41 | 30.31% |
| AXP261218P00165000 | 2024-08-26 9:30AM EDT | 165.00 | 6.96 | 6.85 | 10.45 | 0.00 | - | 4 | 4 | 30.81% |
| AXP261218P00170000 | 2024-08-28 3:49PM EDT | 170.00 | 7.50 | 7.95 | 11.40 | 0.00 | - | 1 | 9 | 30.26% |
| AXP261218P00175000 | 2024-09-03 9:30AM EDT | 175.00 | 8.25 | 9.35 | 11.90 | 0.00 | - | 4 | 24 | 29.17% |
| AXP261218P00180000 | 2024-09-06 10:54AM EDT | 180.00 | 11.00 | 11.20 | 12.10 | 0.00 | - | 1 | 101 | 27.76% |
| AXP261218P00185000 | 2024-09-04 9:30AM EDT | 185.00 | 10.50 | 10.60 | 14.85 | 0.00 | - | 1 | 13 | 28.89% |
| AXP261218P00190000 | 2024-08-02 10:13AM EDT | 190.00 | 13.60 | 8.85 | 12.95 | 0.00 | - | 4 | 41 | 25.42% |
| AXP261218P00195000 | 2024-09-05 10:43AM EDT | 195.00 | 13.75 | 14.70 | 16.40 | 0.00 | - | 54 | 55 | 27.00% |
| AXP261218P00200000 | 2024-09-04 11:11AM EDT | 200.00 | 14.43 | 15.40 | 18.85 | 0.00 | - | 10 | 34 | 27.46% |
| AXP261218P00210000 | 2024-08-19 2:40PM EDT | 210.00 | 16.22 | 18.30 | 21.50 | 0.00 | - | 2 | 20 | 26.21% |
| AXP261218P00220000 | 2024-09-05 2:25PM EDT | 220.00 | 21.10 | 21.90 | 25.20 | 0.00 | - | 1 | 70 | 25.55% |
| AXP261218P00230000 | 2024-08-29 1:57PM EDT | 230.00 | 21.52 | 25.50 | 29.20 | 0.00 | - | 2 | 4 | 24.83% |
| AXP261218P00240000 | 2024-09-09 9:30AM EDT | 240.00 | 30.85 | 29.60 | 33.95 | 0.00 | - | 2 | 5 | 24.36% |
| AXP261218P00250000 | 2024-09-04 2:48PM EDT | 250.00 | 33.10 | 36.00 | 38.20 | 0.00 | - | 2 | 55 | 23.27% |
| AXP261218P00260000 | 2024-09-10 10:07AM EDT | 260.00 | 42.14 | 40.90 | 43.65 | +4.34 | +11.48% | 1 | 4 | 22.72% |
| AXP261218P00270000 | 2024-09-04 10:07AM EDT | 270.00 | 40.55 | 46.85 | 49.35 | 0.00 | - | 2 | 77 | 22.05% |
| AXP261218P00280000 | 2024-08-02 9:31AM EDT | 280.00 | 51.07 | 43.85 | 46.15 | 0.00 | - | 1 | 1 | 14.42% |
© 2024 Yahoo. All rights reserved.