Australia markets closed

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
224.82+2.63 (+1.18%)
At close: 04:00PM EDT
225.00 +0.18 (+0.08%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240621C002200002024-06-14 3:53PM EDT2024-06-215.384.656.85+1.03+23.68%3576032.42%
AXP240628C002200002024-06-14 3:07PM EDT2024-06-286.905.758.00+1.40+25.45%923730.16%
AXP240705C002200002024-06-14 10:49AM EDT2024-07-057.776.307.70+1.42+22.36%61423.11%
AXP240712C002200002024-06-14 12:49PM EDT2024-07-128.506.908.90+2.68+46.05%3525.21%
AXP240719C002200002024-06-14 3:46PM EDT2024-07-199.459.509.75+1.22+14.82%1061,11125.77%
AXP240726C002200002024-06-14 2:01PM EDT2024-07-2610.339.3511.55+1.23+13.52%34629.69%
AXP240816C002200002024-06-14 11:51AM EDT2024-08-1612.8011.3012.55+1.73+15.63%496427.01%
AXP240920C002200002024-06-14 1:37PM EDT2024-09-2015.0014.7515.05+2.45+19.52%10258927.19%
AXP241018C002200002024-06-14 12:14PM EDT2024-10-1817.2015.8517.20+1.99+13.08%5326228.16%
AXP241115C002200002024-06-10 10:23AM EDT2024-11-1524.9217.9519.250.00-516229.06%
AXP241220C002200002024-06-14 3:55PM EDT2024-12-2020.8620.8522.15-0.88-4.05%4018630.83%
AXP250117C002200002024-06-14 12:24PM EDT2025-01-1722.2021.0522.55+1.70+8.29%295629.36%
AXP250321C002200002024-06-11 11:27AM EDT2025-03-2127.3524.6026.250.00-52830.66%
AXP250620C002200002024-06-14 10:56AM EDT2025-06-2030.2529.6531.10+2.60+9.40%251532.13%
AXP260116C002200002024-06-14 1:36PM EDT2026-01-1637.5037.2038.20+1.41+3.91%310632.13%
AXP261218C002200002024-06-13 12:52PM EDT2026-12-1845.2845.7050.000.00-3334.21%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240621P002200002024-06-14 3:54PM EDT2024-06-210.830.670.77-0.67-44.67%4911,80320.07%
AXP240628P002200002024-06-14 1:43PM EDT2024-06-281.711.531.76-0.73-29.92%2415621.17%
AXP240705P002200002024-06-14 3:44PM EDT2024-07-052.372.174.45-0.84-26.17%3410530.93%
AXP240712P002200002024-06-14 9:33AM EDT2024-07-123.802.803.20+0.19+5.26%2241021.42%
AXP240719P002200002024-06-14 3:12PM EDT2024-07-194.404.254.45-0.75-14.56%3842,45523.96%
AXP240726P002200002024-06-14 1:08PM EDT2024-07-264.824.205.20-1.48-23.49%314424.46%
AXP240802P002200002024-06-13 1:40PM EDT2024-08-026.235.305.950.00-1125.03%
AXP240816P002200002024-06-14 11:59AM EDT2024-08-166.156.156.40-0.90-12.77%7357323.33%
AXP240920P002200002024-06-14 2:01PM EDT2024-09-208.057.607.85-0.37-4.39%1232,32621.94%
AXP241018P002200002024-06-14 1:58PM EDT2024-10-189.379.259.50-0.58-5.83%451,63222.57%
AXP241115P002200002024-06-14 2:32PM EDT2024-11-1511.0010.6010.85-0.30-2.65%3534322.79%
AXP241220P002200002024-06-13 2:57PM EDT2024-12-2012.3911.3512.100.00-258022.56%
AXP250117P002200002024-06-13 1:11PM EDT2025-01-1713.4012.3013.050.00-21,66622.46%
AXP250321P002200002024-06-13 12:36PM EDT2025-03-2115.9014.2514.750.00-150121.99%
AXP250620P002200002024-06-13 12:51PM EDT2025-06-2018.1016.2018.050.00-1051522.83%
AXP260116P002200002024-06-13 12:08PM EDT2026-01-1622.1021.1521.750.00-510521.60%