American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240920C00240000 | 2024-09-13 3:51PM EDT | 2024-09-20 | 19.65 | 19.15 | 20.00 | +3.42 | +21.07% | 18 | 1,937 | 47.46% |
| AXP240927C00240000 | 2024-09-13 11:07AM EDT | 2024-09-27 | 19.74 | 19.65 | 21.00 | +9.99 | +102.46% | 3 | 65 | 42.30% |
| AXP241004C00240000 | 2024-09-13 1:11PM EDT | 2024-10-04 | 21.28 | 19.90 | 21.35 | +10.98 | +106.60% | 1 | 10 | 36.72% |
| AXP241011C00240000 | 2024-09-12 9:40AM EDT | 2024-10-11 | 19.03 | 20.45 | 23.10 | 0.00 | - | 1 | 3 | 40.33% |
| AXP241018C00240000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 22.40 | 21.95 | 22.90 | +2.55 | +12.85% | 27 | 1,310 | 35.25% |
| AXP241115C00240000 | 2024-09-13 2:42PM EDT | 2024-11-15 | 26.45 | 25.90 | 26.25 | +3.75 | +16.52% | 14 | 456 | 35.97% |
| AXP241220C00240000 | 2024-09-13 12:25PM EDT | 2024-12-20 | 28.34 | 28.35 | 29.05 | +1.89 | +7.15% | 1 | 243 | 34.91% |
| AXP250117C00240000 | 2024-09-12 2:58PM EDT | 2025-01-17 | 27.20 | 29.65 | 30.55 | 0.00 | - | 90 | 1,668 | 33.58% |
| AXP250321C00240000 | 2024-09-12 3:52PM EDT | 2025-03-21 | 32.19 | 34.05 | 35.40 | 0.00 | - | 1 | 256 | 34.65% |
| AXP250417C00240000 | 2024-09-13 3:05PM EDT | 2025-04-17 | 35.40 | 35.40 | 36.80 | +1.34 | +3.93% | 2 | 10 | 34.34% |
| AXP250620C00240000 | 2024-09-13 1:08PM EDT | 2025-06-20 | 39.65 | 38.80 | 39.95 | +3.18 | +8.72% | 15 | 1,047 | 33.95% |
| AXP260116C00240000 | 2024-09-13 2:05PM EDT | 2026-01-16 | 48.10 | 46.95 | 48.85 | +2.25 | +4.91% | 143 | 7,679 | 33.69% |
| AXP261218C00240000 | 2024-09-10 1:50PM EDT | 2026-12-18 | 49.50 | 58.45 | 60.35 | 0.00 | - | 1 | 31 | 33.94% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240920P00240000 | 2024-09-13 3:49PM EDT | 2024-09-20 | 0.34 | 0.28 | 0.40 | -0.24 | -41.38% | 136 | 3,107 | 37.31% |
| AXP240927P00240000 | 2024-09-13 3:36PM EDT | 2024-09-27 | 0.77 | 0.66 | 0.81 | -0.34 | -30.63% | 138 | 270 | 31.59% |
| AXP241004P00240000 | 2024-09-13 2:12PM EDT | 2024-10-04 | 1.33 | 1.14 | 1.39 | -0.45 | -25.28% | 10 | 187 | 30.41% |
| AXP241011P00240000 | 2024-09-13 3:38PM EDT | 2024-10-11 | 1.86 | 1.50 | 1.88 | -1.28 | -40.76% | 21 | 334 | 29.25% |
| AXP241018P00240000 | 2024-09-13 3:31PM EDT | 2024-10-18 | 2.97 | 2.78 | 2.91 | -0.78 | -20.80% | 42 | 1,734 | 31.02% |
| AXP241025P00240000 | 2024-09-13 3:48PM EDT | 2024-10-25 | 3.80 | 3.45 | 4.00 | -1.17 | -23.54% | 5 | 67 | 32.56% |
| AXP241115P00240000 | 2024-09-13 3:23PM EDT | 2024-11-15 | 5.70 | 5.35 | 5.65 | -1.20 | -17.39% | 26 | 922 | 31.48% |
| AXP241220P00240000 | 2024-09-13 2:42PM EDT | 2024-12-20 | 7.20 | 6.95 | 7.25 | -4.80 | -40.00% | 27 | 387 | 28.85% |
| AXP250117P00240000 | 2024-09-13 2:45PM EDT | 2025-01-17 | 8.45 | 8.20 | 8.40 | -1.10 | -11.52% | 16 | 892 | 27.67% |
| AXP250321P00240000 | 2024-09-13 10:42AM EDT | 2025-03-21 | 10.98 | 10.85 | 11.90 | -1.12 | -9.26% | 9 | 938 | 27.96% |
| AXP250417P00240000 | 2024-09-11 12:42PM EDT | 2025-04-17 | 15.15 | 12.00 | 12.45 | 0.00 | - | 1 | 130 | 26.93% |
| AXP250620P00240000 | 2024-09-13 2:16PM EDT | 2025-06-20 | 14.20 | 14.20 | 14.85 | -1.40 | -8.97% | 17 | 406 | 26.60% |
| AXP260116P00240000 | 2024-09-11 2:24PM EDT | 2026-01-16 | 23.00 | 20.10 | 21.40 | 0.00 | - | 1 | 70 | 26.09% |
| AXP260618P00240000 | 2024-09-11 10:50AM EDT | 2026-06-18 | 29.01 | 23.10 | 24.80 | 0.00 | - | 32 | 34 | 25.46% |
| AXP261218P00240000 | 2024-09-12 2:21PM EDT | 2026-12-18 | 28.85 | 25.90 | 28.80 | 0.00 | - | 2 | 7 | 25.25% |
© 2024 Yahoo. All rights reserved.