Australia markets closed

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.88-0.89 (-0.57%)
At close: 04:03PM EST
156.50 +0.62 (+0.40%)
Pre-market: 04:16AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP230421C000800002022-12-20 12:00PM EST80.0066.5767.9569.150.00-10150.00%
AXP230421C000850002023-01-19 9:36AM EST85.0061.000.000.000.00-100.00%
AXP230421C000900002022-11-11 10:33AM EST90.0070.4464.8066.100.00-5554.93%
AXP230421C000950002022-11-09 10:14AM EST95.0056.2060.7562.100.00-2058.45%
AXP230421C001000002023-01-20 11:38AM EST100.0051.000.000.000.00-700.00%
AXP230421C001050002023-01-18 2:45PM EST105.0047.950.000.000.00-100.00%
AXP230421C001100002023-01-11 12:24PM EST110.0045.760.000.000.00-100.00%
AXP230421C001150002023-01-04 11:35AM EST115.0038.720.000.000.00-1100.00%
AXP230421C001200002022-12-13 10:37AM EST120.0040.7836.9538.250.00-14450.29%
AXP230421C001250002023-01-24 12:39PM EST125.0033.300.000.000.00-100.00%
AXP230421C001300002023-01-11 10:58AM EST130.0026.650.000.000.00-100.00%
AXP230421C001350002023-01-24 2:33PM EST135.0023.930.000.000.00-300.00%
AXP230421C001400002023-01-24 2:33PM EST140.0019.800.000.000.00-900.00%
AXP230421C001450002023-01-26 3:37PM EST145.0015.650.000.000.00-6700.00%
AXP230421C001500002023-01-26 2:26PM EST150.0012.000.000.000.00-200.00%
AXP230421C001550002023-01-26 3:58PM EST155.009.250.000.000.00-1300.00%
AXP230421C001600002023-01-26 2:52PM EST160.006.600.000.000.00-1801.56%
AXP230421C001650002023-01-26 2:31PM EST165.004.390.000.000.00-3203.13%
AXP230421C001700002023-01-26 3:52PM EST170.002.930.000.000.00-4603.13%
AXP230421C001750002023-01-26 3:19PM EST175.001.820.000.000.00-6506.25%
AXP230421C001800002023-01-25 3:19PM EST180.001.360.000.000.00-806.25%
AXP230421C001850002023-01-25 1:41PM EST185.000.750.000.000.00-606.25%
AXP230421C001900002023-01-26 3:35PM EST190.000.400.000.000.00-806.25%
AXP230421C001950002023-01-26 9:30AM EST195.000.360.000.000.00-6012.50%
AXP230421C002000002023-01-26 3:21PM EST200.000.140.000.000.00-224012.50%
AXP230421C002100002023-01-26 3:21PM EST210.000.070.000.000.00-135012.50%
AXP230421C002200002023-01-09 2:39PM EST220.000.040.000.000.00-2012.50%
AXP230421C002300002022-12-15 11:32AM EST230.000.070.000.310.00-103840.28%
AXP230421C002400002022-11-28 9:38AM EST240.000.150.000.000.00-2225.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP230421P000700002023-01-18 3:11PM EST70.000.090.000.000.00-4025.00%
AXP230421P000750002023-01-23 12:35PM EST75.000.090.000.000.00-3025.00%
AXP230421P000800002023-01-23 12:36PM EST80.000.100.000.000.00-3025.00%
AXP230421P000850002023-01-25 9:31AM EST85.000.150.000.000.00-30025.00%
AXP230421P000900002023-01-26 1:38PM EST90.000.140.000.000.00-29025.00%
AXP230421P000950002023-01-23 10:45AM EST95.000.250.000.000.00-1025.00%
AXP230421P001000002023-01-26 3:16PM EST100.000.220.000.000.00-247025.00%
AXP230421P001050002023-01-23 1:30PM EST105.000.400.000.000.00-16012.50%
AXP230421P001100002023-01-24 3:48PM EST110.000.460.000.000.00-16012.50%
AXP230421P001150002023-01-23 2:36PM EST115.000.670.000.000.00-36012.50%
AXP230421P001200002023-01-26 10:09AM EST120.000.840.000.000.00-2012.50%
AXP230421P001250002023-01-26 3:00PM EST125.001.100.000.000.00-5012.50%
AXP230421P001300002023-01-26 3:19PM EST130.001.540.000.000.00-15406.25%
AXP230421P001350002023-01-26 1:58PM EST135.002.270.000.000.00-4606.25%
AXP230421P001400002023-01-26 2:46PM EST140.003.100.000.000.00-8106.25%
AXP230421P001450002023-01-26 3:35PM EST145.004.070.000.000.00-7103.13%
AXP230421P001500002023-01-26 2:47PM EST150.005.700.000.000.00-2101.56%
AXP230421P001550002023-01-26 3:54PM EST155.007.500.000.000.00-6700.39%
AXP230421P001600002023-01-26 3:21PM EST160.009.950.000.000.00-3100.00%
AXP230421P001650002023-01-24 3:34PM EST165.0013.030.000.000.00-300.00%
AXP230421P001700002023-01-23 10:21AM EST170.0018.350.000.000.00-1400.00%
AXP230421P001750002023-01-23 2:48PM EST175.0022.100.000.000.00-100.00%
AXP230421P001800002023-01-05 1:40PM EST180.0033.020.000.000.00-200.00%
AXP230421P001850002022-12-15 10:01AM EST185.0038.2028.4530.200.00-1727.77%
AXP230421P001900002022-11-16 10:20AM EST190.0037.5544.0045.600.00-41172.63%
AXP230421P001950002022-08-23 1:44PM EST195.0039.5551.1552.400.00-2283.74%
AXP230421P002000002022-10-18 10:29AM EST200.0056.0049.9051.250.00--064.12%