American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230616C00080000 | 2022-07-13 12:44PM EST | 80.00 | 63.45 | 87.20 | 88.75 | 0.00 | - | 4 | 4 | 0.00% |
| AXP230616C00085000 | 2022-10-24 12:54PM EST | 85.00 | 59.62 | 70.70 | 72.25 | 0.00 | - | 4 | 15 | 0.00% |
| AXP230616C00090000 | 2022-10-24 12:54PM EST | 90.00 | 55.26 | 65.80 | 67.75 | 0.00 | - | 4 | 8 | 0.00% |
| AXP230616C00095000 | 2023-01-27 10:41AM EST | 95.00 | 77.00 | 83.90 | 86.05 | 0.00 | - | 5 | 4 | 64.70% |
| AXP230616C00100000 | 2023-02-01 2:00PM EST | 100.00 | 74.50 | 78.90 | 81.10 | 0.00 | - | 2 | 20 | 60.43% |
| AXP230616C00105000 | 2023-01-09 10:53AM EST | 105.00 | 49.81 | 73.95 | 76.20 | 0.00 | - | 2 | 4 | 56.86% |
| AXP230616C00110000 | 2023-01-06 1:02PM EST | 110.00 | 42.50 | 69.20 | 71.50 | 0.00 | - | 6 | 23 | 55.18% |
| AXP230616C00115000 | 2022-12-30 3:01PM EST | 115.00 | 36.27 | 58.10 | 60.50 | 0.00 | - | 29 | 92 | 0.00% |
| AXP230616C00120000 | 2023-02-02 11:12AM EST | 120.00 | 55.60 | 59.85 | 61.85 | 0.00 | - | 1 | 34 | 50.56% |
| AXP230616C00125000 | 2023-01-30 1:44PM EST | 125.00 | 52.95 | 55.10 | 57.05 | 0.00 | - | 3 | 11 | 53.30% |
| AXP230616C00130000 | 2023-01-19 11:40AM EST | 130.00 | 23.68 | 50.75 | 52.15 | 0.00 | - | 2 | 390 | 49.40% |
| AXP230616C00135000 | 2023-01-30 10:44AM EST | 135.00 | 42.70 | 46.25 | 47.55 | 0.00 | - | 5 | 151 | 46.90% |
| AXP230616C00140000 | 2023-02-01 11:27AM EST | 140.00 | 38.04 | 41.65 | 43.00 | 0.00 | - | 1 | 226 | 44.43% |
| AXP230616C00145000 | 2023-01-30 1:29PM EST | 145.00 | 36.51 | 37.50 | 38.45 | 0.00 | - | 1 | 696 | 41.77% |
| AXP230616C00150000 | 2023-02-03 11:02AM EST | 150.00 | 32.40 | 33.15 | 33.90 | +2.79 | +9.42% | 2 | 841 | 38.92% |
| AXP230616C00155000 | 2023-02-03 10:56AM EST | 155.00 | 28.30 | 28.90 | 29.75 | +2.83 | +11.11% | 7 | 1,109 | 37.13% |
| AXP230616C00160000 | 2023-02-02 9:32AM EST | 160.00 | 21.55 | 25.15 | 25.55 | 0.00 | - | 6 | 931 | 34.81% |
| AXP230616C00165000 | 2023-02-03 11:42AM EST | 165.00 | 21.25 | 21.30 | 21.85 | +4.04 | +23.47% | 2 | 463 | 33.47% |
| AXP230616C00170000 | 2023-02-03 1:23PM EST | 170.00 | 17.95 | 17.85 | 18.10 | +5.05 | +39.15% | 32 | 682 | 31.47% |
| AXP230616C00175000 | 2023-02-03 3:18PM EST | 175.00 | 14.20 | 14.50 | 14.85 | +3.15 | +28.51% | 103 | 1,016 | 30.14% |
| AXP230616C00180000 | 2023-02-03 3:05PM EST | 180.00 | 11.05 | 11.65 | 11.90 | +2.70 | +32.34% | 235 | 914 | 28.87% |
| AXP230616C00185000 | 2023-02-03 3:53PM EST | 185.00 | 9.00 | 9.15 | 9.30 | +2.61 | +40.85% | 333 | 1,920 | 27.70% |
| AXP230616C00190000 | 2023-02-03 3:55PM EST | 190.00 | 6.95 | 6.75 | 7.05 | +2.45 | +54.44% | 594 | 946 | 26.58% |
| AXP230616C00195000 | 2023-02-03 3:59PM EST | 195.00 | 5.23 | 5.15 | 5.30 | +1.88 | +56.12% | 19 | 821 | 25.88% |
| AXP230616C00200000 | 2023-02-03 3:53PM EST | 200.00 | 3.70 | 3.75 | 3.90 | +1.47 | +65.92% | 216 | 688 | 25.28% |
| AXP230616C00210000 | 2023-02-03 11:41AM EST | 210.00 | 1.93 | 1.82 | 1.96 | +0.84 | +77.06% | 122 | 131 | 24.26% |
| AXP230616C00220000 | 2023-02-03 12:31PM EST | 220.00 | 0.96 | 0.80 | 0.91 | +0.46 | +92.00% | 392 | 584 | 23.55% |
| AXP230616C00230000 | 2023-01-31 1:43PM EST | 230.00 | 0.29 | 0.13 | 0.52 | 0.00 | - | 2 | 31 | 24.26% |
| AXP230616C00240000 | 2023-02-01 9:36AM EST | 240.00 | 0.13 | 0.01 | 0.28 | 0.00 | - | 1 | 51 | 24.66% |
| AXP230616C00250000 | 2023-01-24 1:10PM EST | 250.00 | 0.12 | 0.01 | 0.17 | 0.00 | - | 2 | 83 | 25.49% |
| AXP230616C00260000 | 2023-01-10 1:05PM EST | 260.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 11 | 63 | 27.25% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230616P00070000 | 2023-01-27 12:12PM EST | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 71 | 61.52% |
| AXP230616P00075000 | 2023-01-27 3:23PM EST | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 32 | 60.74% |
| AXP230616P00080000 | 2023-01-31 2:16PM EST | 80.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 3 | 56 | 54.69% |
| AXP230616P00085000 | 2023-02-03 2:31PM EST | 85.00 | 0.11 | 0.03 | 0.20 | -0.02 | -15.38% | 8 | 61 | 52.05% |
| AXP230616P00090000 | 2023-02-03 2:31PM EST | 90.00 | 0.15 | 0.05 | 0.21 | +0.01 | +7.14% | 8 | 158 | 52.39% |
| AXP230616P00095000 | 2023-02-02 2:34PM EST | 95.00 | 0.19 | 0.06 | 0.27 | 0.00 | - | 2 | 142 | 50.44% |
| AXP230616P00100000 | 2023-02-03 11:18AM EST | 100.00 | 0.20 | 0.11 | 0.27 | -0.05 | -20.00% | 10 | 182 | 46.73% |
| AXP230616P00105000 | 2023-02-03 1:49PM EST | 105.00 | 0.32 | 0.19 | 0.35 | +0.06 | +23.08% | 4 | 508 | 45.02% |
| AXP230616P00110000 | 2023-02-02 9:32AM EST | 110.00 | 0.38 | 0.09 | 0.51 | 0.00 | - | 10 | 296 | 44.34% |
| AXP230616P00115000 | 2023-02-02 12:53PM EST | 115.00 | 0.65 | 0.21 | 0.56 | 0.00 | - | 1 | 220 | 41.50% |
| AXP230616P00120000 | 2023-02-02 12:40PM EST | 120.00 | 0.52 | 0.36 | 0.63 | 0.00 | - | 5 | 780 | 38.94% |
| AXP230616P00125000 | 2023-02-01 1:44PM EST | 125.00 | 0.98 | 0.67 | 1.15 | 0.00 | - | 11 | 1,851 | 40.48% |
| AXP230616P00130000 | 2023-02-03 11:08AM EST | 130.00 | 0.99 | 0.93 | 1.06 | -0.22 | -18.18% | 4 | 866 | 36.17% |
| AXP230616P00135000 | 2023-02-03 11:08AM EST | 135.00 | 1.28 | 1.17 | 1.34 | -0.24 | -15.79% | 16 | 940 | 34.67% |
| AXP230616P00140000 | 2023-02-03 12:17PM EST | 140.00 | 1.56 | 1.52 | 1.73 | -0.60 | -27.78% | 1 | 1,139 | 33.41% |
| AXP230616P00145000 | 2023-02-03 12:17PM EST | 145.00 | 1.99 | 1.97 | 2.15 | -0.72 | -26.57% | 6 | 2,043 | 31.84% |
| AXP230616P00150000 | 2023-02-03 3:53PM EST | 150.00 | 2.67 | 2.55 | 2.72 | -0.78 | -22.61% | 51 | 1,656 | 30.49% |
| AXP230616P00155000 | 2023-02-03 3:53PM EST | 155.00 | 3.40 | 3.30 | 3.40 | -0.80 | -19.05% | 81 | 2,088 | 29.05% |
| AXP230616P00160000 | 2023-02-03 2:02PM EST | 160.00 | 4.50 | 4.10 | 4.35 | -1.07 | -19.21% | 256 | 381 | 27.95% |
| AXP230616P00165000 | 2023-02-03 3:47PM EST | 165.00 | 5.65 | 5.30 | 5.50 | -1.80 | -24.16% | 382 | 332 | 26.81% |
| AXP230616P00170000 | 2023-02-03 3:55PM EST | 170.00 | 6.85 | 6.60 | 6.90 | -1.95 | -22.16% | 102 | 709 | 25.64% |
| AXP230616P00175000 | 2023-02-03 3:51PM EST | 175.00 | 8.77 | 8.35 | 8.60 | -2.13 | -19.54% | 287 | 113 | 24.48% |
| AXP230616P00180000 | 2023-02-03 2:24PM EST | 180.00 | 11.05 | 10.40 | 10.70 | -1.35 | -10.89% | 66 | 7 | 23.45% |
| AXP230616P00185000 | 2023-02-03 3:51PM EST | 185.00 | 13.45 | 12.85 | 13.15 | -2.23 | -14.22% | 114 | 11 | 22.34% |
| AXP230616P00190000 | 2023-02-02 11:00AM EST | 190.00 | 19.10 | 15.70 | 16.05 | 0.00 | - | 8 | 12 | 21.32% |
| AXP230616P00195000 | 2023-01-30 3:21PM EST | 195.00 | 22.80 | 18.85 | 19.55 | 0.00 | - | 11 | 11 | 20.80% |
| AXP230616P00200000 | 2023-02-02 1:33PM EST | 200.00 | 28.20 | 22.55 | 23.45 | 0.00 | - | 10 | 10 | 20.44% |
| AXP230616P00210000 | 2023-01-20 10:46AM EST | 210.00 | 60.90 | 30.80 | 32.30 | 0.00 | - | 1 | 1 | 20.84% |
| AXP230616P00230000 | 2022-09-16 12:08PM EST | 230.00 | 78.30 | 91.55 | 94.25 | 0.00 | - | 2 | 0 | 134.53% |
| AXP230616P00260000 | 2022-11-21 9:37AM EST | 260.00 | 107.57 | 112.00 | 113.60 | 0.00 | - | 2 | 0 | 125.97% |
© 2023 Yahoo. All rights reserved.
