Australia markets closed

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
178.86+5.73 (+3.31%)
At close: 04:02PM EST
178.86 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP230616C000800002022-07-13 12:44PM EST80.0063.4587.2088.750.00-440.00%
AXP230616C000850002022-10-24 12:54PM EST85.0059.6270.7072.250.00-4150.00%
AXP230616C000900002022-10-24 12:54PM EST90.0055.2665.8067.750.00-480.00%
AXP230616C000950002023-01-27 10:41AM EST95.0077.0083.9086.050.00-5464.70%
AXP230616C001000002023-02-01 2:00PM EST100.0074.5078.9081.100.00-22060.43%
AXP230616C001050002023-01-09 10:53AM EST105.0049.8173.9576.200.00-2456.86%
AXP230616C001100002023-01-06 1:02PM EST110.0042.5069.2071.500.00-62355.18%
AXP230616C001150002022-12-30 3:01PM EST115.0036.2758.1060.500.00-29920.00%
AXP230616C001200002023-02-02 11:12AM EST120.0055.6059.8561.850.00-13450.56%
AXP230616C001250002023-01-30 1:44PM EST125.0052.9555.1057.050.00-31153.30%
AXP230616C001300002023-01-19 11:40AM EST130.0023.6850.7552.150.00-239049.40%
AXP230616C001350002023-01-30 10:44AM EST135.0042.7046.2547.550.00-515146.90%
AXP230616C001400002023-02-01 11:27AM EST140.0038.0441.6543.000.00-122644.43%
AXP230616C001450002023-01-30 1:29PM EST145.0036.5137.5038.450.00-169641.77%
AXP230616C001500002023-02-03 11:02AM EST150.0032.4033.1533.90+2.79+9.42%284138.92%
AXP230616C001550002023-02-03 10:56AM EST155.0028.3028.9029.75+2.83+11.11%71,10937.13%
AXP230616C001600002023-02-02 9:32AM EST160.0021.5525.1525.550.00-693134.81%
AXP230616C001650002023-02-03 11:42AM EST165.0021.2521.3021.85+4.04+23.47%246333.47%
AXP230616C001700002023-02-03 1:23PM EST170.0017.9517.8518.10+5.05+39.15%3268231.47%
AXP230616C001750002023-02-03 3:18PM EST175.0014.2014.5014.85+3.15+28.51%1031,01630.14%
AXP230616C001800002023-02-03 3:05PM EST180.0011.0511.6511.90+2.70+32.34%23591428.87%
AXP230616C001850002023-02-03 3:53PM EST185.009.009.159.30+2.61+40.85%3331,92027.70%
AXP230616C001900002023-02-03 3:55PM EST190.006.956.757.05+2.45+54.44%59494626.58%
AXP230616C001950002023-02-03 3:59PM EST195.005.235.155.30+1.88+56.12%1982125.88%
AXP230616C002000002023-02-03 3:53PM EST200.003.703.753.90+1.47+65.92%21668825.28%
AXP230616C002100002023-02-03 11:41AM EST210.001.931.821.96+0.84+77.06%12213124.26%
AXP230616C002200002023-02-03 12:31PM EST220.000.960.800.91+0.46+92.00%39258423.55%
AXP230616C002300002023-01-31 1:43PM EST230.000.290.130.520.00-23124.26%
AXP230616C002400002023-02-01 9:36AM EST240.000.130.010.280.00-15124.66%
AXP230616C002500002023-01-24 1:10PM EST250.000.120.010.170.00-28325.49%
AXP230616C002600002023-01-10 1:05PM EST260.000.040.000.140.00-116327.25%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP230616P000700002023-01-27 12:12PM EST70.000.100.000.150.00-37161.52%
AXP230616P000750002023-01-27 3:23PM EST75.000.100.000.250.00-43260.74%
AXP230616P000800002023-01-31 2:16PM EST80.000.100.010.180.00-35654.69%
AXP230616P000850002023-02-03 2:31PM EST85.000.110.030.20-0.02-15.38%86152.05%
AXP230616P000900002023-02-03 2:31PM EST90.000.150.050.21+0.01+7.14%815852.39%
AXP230616P000950002023-02-02 2:34PM EST95.000.190.060.270.00-214250.44%
AXP230616P001000002023-02-03 11:18AM EST100.000.200.110.27-0.05-20.00%1018246.73%
AXP230616P001050002023-02-03 1:49PM EST105.000.320.190.35+0.06+23.08%450845.02%
AXP230616P001100002023-02-02 9:32AM EST110.000.380.090.510.00-1029644.34%
AXP230616P001150002023-02-02 12:53PM EST115.000.650.210.560.00-122041.50%
AXP230616P001200002023-02-02 12:40PM EST120.000.520.360.630.00-578038.94%
AXP230616P001250002023-02-01 1:44PM EST125.000.980.671.150.00-111,85140.48%
AXP230616P001300002023-02-03 11:08AM EST130.000.990.931.06-0.22-18.18%486636.17%
AXP230616P001350002023-02-03 11:08AM EST135.001.281.171.34-0.24-15.79%1694034.67%
AXP230616P001400002023-02-03 12:17PM EST140.001.561.521.73-0.60-27.78%11,13933.41%
AXP230616P001450002023-02-03 12:17PM EST145.001.991.972.15-0.72-26.57%62,04331.84%
AXP230616P001500002023-02-03 3:53PM EST150.002.672.552.72-0.78-22.61%511,65630.49%
AXP230616P001550002023-02-03 3:53PM EST155.003.403.303.40-0.80-19.05%812,08829.05%
AXP230616P001600002023-02-03 2:02PM EST160.004.504.104.35-1.07-19.21%25638127.95%
AXP230616P001650002023-02-03 3:47PM EST165.005.655.305.50-1.80-24.16%38233226.81%
AXP230616P001700002023-02-03 3:55PM EST170.006.856.606.90-1.95-22.16%10270925.64%
AXP230616P001750002023-02-03 3:51PM EST175.008.778.358.60-2.13-19.54%28711324.48%
AXP230616P001800002023-02-03 2:24PM EST180.0011.0510.4010.70-1.35-10.89%66723.45%
AXP230616P001850002023-02-03 3:51PM EST185.0013.4512.8513.15-2.23-14.22%1141122.34%
AXP230616P001900002023-02-02 11:00AM EST190.0019.1015.7016.050.00-81221.32%
AXP230616P001950002023-01-30 3:21PM EST195.0022.8018.8519.550.00-111120.80%
AXP230616P002000002023-02-02 1:33PM EST200.0028.2022.5523.450.00-101020.44%
AXP230616P002100002023-01-20 10:46AM EST210.0060.9030.8032.300.00-1120.84%
AXP230616P002300002022-09-16 12:08PM EST230.0078.3091.5594.250.00-20134.53%
AXP230616P002600002022-11-21 9:37AM EST260.00107.57112.00113.600.00-20125.97%