AXP - American Express Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP230616C000700002023-03-14 10:43AM EDT70.0093.5092.0092.850.00--00.00%
AXP230616C000800002022-07-13 1:44PM EDT80.0063.4587.2088.750.00-44173.05%
AXP230616C000850002023-04-04 11:44AM EDT85.0077.2363.6565.250.00-1100.00%
AXP230616C000900002023-03-15 11:41AM EDT90.0069.2072.8573.450.00-7110.00%
AXP230616C000950002023-02-13 2:13PM EDT95.0087.0064.5566.900.00-240.00%
AXP230616C001000002023-04-20 11:40AM EDT100.0060.2053.1554.100.00-1190.00%
AXP230616C001050002023-02-28 2:48PM EDT105.0071.3557.7059.150.00-250.00%
AXP230616C001100002023-03-29 3:16PM EDT110.0054.5951.4052.750.00-1200.00%
AXP230616C001150002023-05-31 10:55AM EDT115.0042.9353.3054.550.00-588105.76%
AXP230616C001200002023-06-01 12:10PM EDT120.0049.4148.3049.50+6.73+15.77%32694.43%
AXP230616C001250002023-06-02 2:03PM EDT125.0044.5743.3544.50+14.37+47.58%61885.74%
AXP230616C001300002023-06-02 11:15AM EDT130.0038.8038.5539.50+5.81+17.61%138479.88%
AXP230616C001350002023-05-31 11:10AM EDT135.0022.4533.5034.550.00-110970.22%
AXP230616C001400002023-06-01 12:42PM EDT140.0023.2528.5529.550.00-124961.43%
AXP230616C001430002023-05-31 1:22PM EDT143.0015.1525.6526.600.00-1257.62%
AXP230616C001450002023-06-01 3:58PM EDT145.0023.2523.6524.55+5.45+30.62%193053.17%
AXP230616C001460002023-05-26 1:01PM EDT146.0012.3722.6523.600.00-2251.86%
AXP230616C001470002023-05-31 2:50PM EDT147.0011.9021.6522.950.00-2453.47%
AXP230616C001480002023-05-31 9:42AM EDT148.0012.2520.7521.750.00-42150.54%
AXP230616C001490002023-05-31 2:24PM EDT149.0010.5019.7520.650.00-77955.32%
AXP230616C001500002023-06-02 2:40PM EDT150.0019.8718.8019.60+5.97+42.95%221,18752.39%
AXP230616C001525002023-06-01 2:44PM EDT152.5011.9016.3017.300.00-410249.83%
AXP230616C001550002023-06-02 3:31PM EDT155.0014.8013.9014.80+5.72+63.00%462,08544.24%
AXP230616C001575002023-06-02 2:49PM EDT157.5012.7011.8012.40+5.01+65.15%27343439.75%
AXP230616C001600002023-06-02 3:51PM EDT160.009.709.509.80+4.57+89.08%3262,56432.76%
AXP230616C001625002023-06-02 3:51PM EDT162.507.557.357.60+3.95+109.72%3329129.63%
AXP230616C001650002023-06-02 3:45PM EDT165.005.555.405.65+3.26+142.36%3693,67027.58%
AXP230616C001675002023-06-02 3:59PM EDT167.503.853.753.90+2.52+189.47%21324225.46%
AXP230616C001700002023-06-02 3:31PM EDT170.002.452.362.52+1.47+150.00%7372,74324.11%
AXP230616C001725002023-06-02 3:53PM EDT172.501.491.381.50+0.98+192.16%35112323.10%
AXP230616C001750002023-06-02 3:59PM EDT175.000.800.750.85+0.52+185.71%282022.71%
AXP230616C001800002023-06-02 3:55PM EDT180.000.230.150.26+0.16+228.57%1161,94323.15%
AXP230616C001825002023-05-30 2:57PM EDT182.500.170.020.52+0.15+750.00%1631.74%
AXP230616C001850002023-06-02 2:52PM EDT185.000.080.010.10+0.01+14.29%43,41325.20%
AXP230616C001900002023-05-30 9:55AM EDT190.000.030.020.170.00-11,36633.99%
AXP230616C001950002023-06-01 12:39PM EDT195.000.020.010.130.00-304,69838.09%
AXP230616C002000002023-06-02 2:36PM EDT200.000.040.000.050.00-174,84737.89%
AXP230616C002100002023-05-03 10:39AM EDT210.000.040.000.170.00-143150.49%
AXP230616C002200002023-04-28 3:05PM EDT220.000.050.000.090.00-1046955.08%
AXP230616C002300002023-03-27 11:10AM EDT230.000.050.000.090.00-27262.89%
AXP230616C002400002023-05-26 1:28PM EDT240.000.010.000.210.00-105277.73%
AXP230616C002500002023-05-30 9:30AM EDT250.000.010.000.210.00-48585.35%
AXP230616C002600002023-03-16 9:53AM EDT260.000.090.000.070.00-16382.03%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP230616P000700002023-04-13 1:26PM EDT70.000.060.000.140.00-175178.13%
AXP230616P000750002023-05-30 11:55AM EDT75.000.010.000.050.00-132148.44%
AXP230616P000800002023-05-19 3:10PM EDT80.000.030.000.200.00-157158.98%
AXP230616P000850002023-05-22 1:07PM EDT85.000.010.000.200.00-1075147.27%
AXP230616P000900002023-05-18 2:57PM EDT90.000.010.000.360.00-10146.68%
AXP230616P000950002023-06-01 12:23PM EDT95.000.020.000.060.00-1139109.38%
AXP230616P001000002023-06-01 3:33PM EDT100.000.030.000.020.00-426590.63%
AXP230616P001050002023-05-30 10:51AM EDT105.000.020.000.030.00-248985.16%
AXP230616P001100002023-05-30 3:37PM EDT110.000.010.000.060.00-1336782.81%
AXP230616P001150002023-06-02 3:28PM EDT115.000.020.000.05+0.01+100.00%627173.44%
AXP230616P001200002023-06-02 12:51PM EDT120.000.030.000.03-0.02-40.00%2576162.50%
AXP230616P001250002023-06-02 3:25PM EDT125.000.020.010.03-0.03-60.00%241,96957.42%
AXP230616P001300002023-06-02 3:25PM EDT130.000.050.020.05-0.03-37.50%102,83953.91%
AXP230616P001350002023-06-02 3:01PM EDT135.000.060.060.23-0.04-40.00%54056.84%
AXP230616P001400002023-06-02 12:55PM EDT140.000.080.080.15-0.07-46.67%133,87749.02%
AXP230616P001420002023-06-02 11:24AM EDT142.000.100.060.37-0.09-47.37%116554.30%
AXP230616P001430002023-06-01 12:32PM EDT143.000.280.050.140.00-32143.75%
AXP230616P001440002023-06-02 1:36PM EDT144.000.120.080.16-0.48-80.00%83543.16%
AXP230616P001450002023-06-02 3:27PM EDT145.000.140.120.34-0.16-53.33%503,35448.00%
AXP230616P001460002023-06-02 10:04AM EDT146.000.160.090.51-0.17-51.52%134150.59%
AXP230616P001470002023-06-02 3:42PM EDT147.000.170.100.30-0.19-52.78%74043.31%
AXP230616P001480002023-06-02 2:30PM EDT148.000.160.130.18-0.22-57.89%206437.60%
AXP230616P001490002023-06-02 1:10PM EDT149.000.170.130.32-0.95-84.82%14340.38%
AXP230616P001500002023-06-02 3:38PM EDT150.000.210.210.26-0.23-52.27%1066,01236.96%
AXP230616P001525002023-06-02 2:28PM EDT152.500.240.220.32-0.52-68.42%2148134.23%
AXP230616P001550002023-06-02 3:13PM EDT155.000.310.300.38-0.64-67.37%1854,09531.10%
AXP230616P001575002023-06-02 11:02AM EDT157.500.510.400.52-0.88-63.31%917928.93%
AXP230616P001600002023-06-02 3:30PM EDT160.000.670.670.77-1.38-67.32%1041,71027.34%
AXP230616P001625002023-06-02 3:50PM EDT162.501.050.951.13-1.74-62.37%1392025.64%
AXP230616P001650002023-06-02 3:45PM EDT165.001.551.551.68-2.60-62.65%7891,10524.13%
AXP230616P001675002023-06-02 12:51PM EDT167.502.372.342.47-2.98-55.70%190922.63%
AXP230616P001700002023-06-02 3:59PM EDT170.003.503.453.65-3.45-49.64%61040721.73%
AXP230616P001750002023-06-02 3:59PM EDT175.006.856.707.10-15.23-68.98%113720.61%
AXP230616P001800002023-06-02 1:28PM EDT180.0010.4011.0511.90-6.60-38.82%46726.78%
AXP230616P001850002023-05-24 3:51PM EDT185.0033.7815.8017.100.00-202037.94%
AXP230616P001900002023-05-24 3:51PM EDT190.0038.8020.9022.250.00-87048.02%
AXP230616P001950002023-04-06 3:34PM EDT195.0036.6541.7043.050.00-3800192.49%
AXP230616P002000002023-03-02 3:17PM EDT200.0026.2634.8036.700.00-215105.32%
AXP230616P002050002023-05-25 9:48AM EDT205.0054.2535.9037.100.00--065.58%
AXP230616P002100002023-05-23 1:27PM EDT210.0055.5040.8042.100.00-1171.61%
AXP230616P002150002023-05-25 9:44AM EDT215.0064.8046.0547.100.00--058.79%
AXP230616P002200002023-02-21 2:26PM EDT220.0045.6557.1058.500.00-20157.79%
AXP230616P002300002022-09-16 1:08PM EDT230.0078.3091.5594.250.00-20377.37%
AXP230616P002400002023-05-22 10:59AM EDT240.0085.5070.6072.150.00--0104.74%
AXP230616P002500002023-05-09 2:52PM EDT250.0096.6080.7582.200.00--075.39%
AXP230616P002600002023-05-25 10:03AM EDT260.00108.7090.7592.150.00-1073.44%