American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230421C00080000 | 2022-12-20 12:00PM EST | 80.00 | 66.57 | 67.95 | 69.15 | 0.00 | - | 10 | 15 | 0.00% |
| AXP230421C00085000 | 2023-01-19 9:36AM EST | 85.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP230421C00090000 | 2022-11-11 10:33AM EST | 90.00 | 70.44 | 64.80 | 66.10 | 0.00 | - | 5 | 5 | 54.93% |
| AXP230421C00095000 | 2022-11-09 10:14AM EST | 95.00 | 56.20 | 60.75 | 62.10 | 0.00 | - | 2 | 0 | 58.45% |
| AXP230421C00100000 | 2023-01-20 11:38AM EST | 100.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AXP230421C00105000 | 2023-01-18 2:45PM EST | 105.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP230421C00110000 | 2023-01-11 12:24PM EST | 110.00 | 45.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP230421C00115000 | 2023-01-04 11:35AM EST | 115.00 | 38.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AXP230421C00120000 | 2022-12-13 10:37AM EST | 120.00 | 40.78 | 36.95 | 38.25 | 0.00 | - | 1 | 44 | 50.29% |
| AXP230421C00125000 | 2023-01-24 12:39PM EST | 125.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP230421C00130000 | 2023-01-11 10:58AM EST | 130.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP230421C00135000 | 2023-01-24 2:33PM EST | 135.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP230421C00140000 | 2023-01-24 2:33PM EST | 140.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AXP230421C00145000 | 2023-01-26 3:37PM EST | 145.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AXP230421C00150000 | 2023-01-26 2:26PM EST | 150.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP230421C00155000 | 2023-01-26 3:58PM EST | 155.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AXP230421C00160000 | 2023-01-26 2:52PM EST | 160.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AXP230421C00165000 | 2023-01-26 2:31PM EST | 165.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| AXP230421C00170000 | 2023-01-26 3:52PM EST | 170.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| AXP230421C00175000 | 2023-01-26 3:19PM EST | 175.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| AXP230421C00180000 | 2023-01-25 3:19PM EST | 180.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AXP230421C00185000 | 2023-01-25 1:41PM EST | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AXP230421C00190000 | 2023-01-26 3:35PM EST | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AXP230421C00195000 | 2023-01-26 9:30AM EST | 195.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AXP230421C00200000 | 2023-01-26 3:21PM EST | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| AXP230421C00210000 | 2023-01-26 3:21PM EST | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| AXP230421C00220000 | 2023-01-09 2:39PM EST | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP230421C00230000 | 2022-12-15 11:32AM EST | 230.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 10 | 38 | 40.28% |
| AXP230421C00240000 | 2022-11-28 9:38AM EST | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230421P00070000 | 2023-01-18 3:11PM EST | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AXP230421P00075000 | 2023-01-23 12:35PM EST | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AXP230421P00080000 | 2023-01-23 12:36PM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AXP230421P00085000 | 2023-01-25 9:31AM EST | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AXP230421P00090000 | 2023-01-26 1:38PM EST | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| AXP230421P00095000 | 2023-01-23 10:45AM EST | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AXP230421P00100000 | 2023-01-26 3:16PM EST | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| AXP230421P00105000 | 2023-01-23 1:30PM EST | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AXP230421P00110000 | 2023-01-24 3:48PM EST | 110.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AXP230421P00115000 | 2023-01-23 2:36PM EST | 115.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AXP230421P00120000 | 2023-01-26 10:09AM EST | 120.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP230421P00125000 | 2023-01-26 3:00PM EST | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AXP230421P00130000 | 2023-01-26 3:19PM EST | 130.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| AXP230421P00135000 | 2023-01-26 1:58PM EST | 135.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| AXP230421P00140000 | 2023-01-26 2:46PM EST | 140.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| AXP230421P00145000 | 2023-01-26 3:35PM EST | 145.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| AXP230421P00150000 | 2023-01-26 2:47PM EST | 150.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| AXP230421P00155000 | 2023-01-26 3:54PM EST | 155.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.39% |
| AXP230421P00160000 | 2023-01-26 3:21PM EST | 160.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AXP230421P00165000 | 2023-01-24 3:34PM EST | 165.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AXP230421P00170000 | 2023-01-23 10:21AM EST | 170.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AXP230421P00175000 | 2023-01-23 2:48PM EST | 175.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP230421P00180000 | 2023-01-05 1:40PM EST | 180.00 | 33.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP230421P00185000 | 2022-12-15 10:01AM EST | 185.00 | 38.20 | 28.45 | 30.20 | 0.00 | - | 1 | 7 | 27.77% |
| AXP230421P00190000 | 2022-11-16 10:20AM EST | 190.00 | 37.55 | 44.00 | 45.60 | 0.00 | - | 4 | 11 | 72.63% |
| AXP230421P00195000 | 2022-08-23 1:44PM EST | 195.00 | 39.55 | 51.15 | 52.40 | 0.00 | - | 2 | 2 | 83.74% |
| AXP230421P00200000 | 2022-10-18 10:29AM EST | 200.00 | 56.00 | 49.90 | 51.25 | 0.00 | - | - | 0 | 64.12% |
© 2023 Yahoo. All rights reserved.
