AXP - American Express Company
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230616C00070000 | 2023-03-14 10:43AM EDT | 70.00 | 93.50 | 92.00 | 92.85 | 0.00 | - | - | 0 | 0.00% |
| AXP230616C00080000 | 2022-07-13 1:44PM EDT | 80.00 | 63.45 | 87.20 | 88.75 | 0.00 | - | 4 | 4 | 173.05% |
| AXP230616C00085000 | 2023-04-04 11:44AM EDT | 85.00 | 77.23 | 63.65 | 65.25 | 0.00 | - | 11 | 0 | 0.00% |
| AXP230616C00090000 | 2023-03-15 11:41AM EDT | 90.00 | 69.20 | 72.85 | 73.45 | 0.00 | - | 7 | 11 | 0.00% |
| AXP230616C00095000 | 2023-02-13 2:13PM EDT | 95.00 | 87.00 | 64.55 | 66.90 | 0.00 | - | 2 | 4 | 0.00% |
| AXP230616C00100000 | 2023-04-20 11:40AM EDT | 100.00 | 60.20 | 53.15 | 54.10 | 0.00 | - | 1 | 19 | 0.00% |
| AXP230616C00105000 | 2023-02-28 2:48PM EDT | 105.00 | 71.35 | 57.70 | 59.15 | 0.00 | - | 2 | 5 | 0.00% |
| AXP230616C00110000 | 2023-03-29 3:16PM EDT | 110.00 | 54.59 | 51.40 | 52.75 | 0.00 | - | 1 | 20 | 0.00% |
| AXP230616C00115000 | 2023-05-31 10:55AM EDT | 115.00 | 42.93 | 53.30 | 54.55 | 0.00 | - | 5 | 88 | 105.76% |
| AXP230616C00120000 | 2023-06-01 12:10PM EDT | 120.00 | 49.41 | 48.30 | 49.50 | +6.73 | +15.77% | 3 | 26 | 94.43% |
| AXP230616C00125000 | 2023-06-02 2:03PM EDT | 125.00 | 44.57 | 43.35 | 44.50 | +14.37 | +47.58% | 6 | 18 | 85.74% |
| AXP230616C00130000 | 2023-06-02 11:15AM EDT | 130.00 | 38.80 | 38.55 | 39.50 | +5.81 | +17.61% | 1 | 384 | 79.88% |
| AXP230616C00135000 | 2023-05-31 11:10AM EDT | 135.00 | 22.45 | 33.50 | 34.55 | 0.00 | - | 1 | 109 | 70.22% |
| AXP230616C00140000 | 2023-06-01 12:42PM EDT | 140.00 | 23.25 | 28.55 | 29.55 | 0.00 | - | 1 | 249 | 61.43% |
| AXP230616C00143000 | 2023-05-31 1:22PM EDT | 143.00 | 15.15 | 25.65 | 26.60 | 0.00 | - | 1 | 2 | 57.62% |
| AXP230616C00145000 | 2023-06-01 3:58PM EDT | 145.00 | 23.25 | 23.65 | 24.55 | +5.45 | +30.62% | 1 | 930 | 53.17% |
| AXP230616C00146000 | 2023-05-26 1:01PM EDT | 146.00 | 12.37 | 22.65 | 23.60 | 0.00 | - | 2 | 2 | 51.86% |
| AXP230616C00147000 | 2023-05-31 2:50PM EDT | 147.00 | 11.90 | 21.65 | 22.95 | 0.00 | - | 2 | 4 | 53.47% |
| AXP230616C00148000 | 2023-05-31 9:42AM EDT | 148.00 | 12.25 | 20.75 | 21.75 | 0.00 | - | 4 | 21 | 50.54% |
| AXP230616C00149000 | 2023-05-31 2:24PM EDT | 149.00 | 10.50 | 19.75 | 20.65 | 0.00 | - | 7 | 79 | 55.32% |
| AXP230616C00150000 | 2023-06-02 2:40PM EDT | 150.00 | 19.87 | 18.80 | 19.60 | +5.97 | +42.95% | 22 | 1,187 | 52.39% |
| AXP230616C00152500 | 2023-06-01 2:44PM EDT | 152.50 | 11.90 | 16.30 | 17.30 | 0.00 | - | 4 | 102 | 49.83% |
| AXP230616C00155000 | 2023-06-02 3:31PM EDT | 155.00 | 14.80 | 13.90 | 14.80 | +5.72 | +63.00% | 46 | 2,085 | 44.24% |
| AXP230616C00157500 | 2023-06-02 2:49PM EDT | 157.50 | 12.70 | 11.80 | 12.40 | +5.01 | +65.15% | 273 | 434 | 39.75% |
| AXP230616C00160000 | 2023-06-02 3:51PM EDT | 160.00 | 9.70 | 9.50 | 9.80 | +4.57 | +89.08% | 326 | 2,564 | 32.76% |
| AXP230616C00162500 | 2023-06-02 3:51PM EDT | 162.50 | 7.55 | 7.35 | 7.60 | +3.95 | +109.72% | 33 | 291 | 29.63% |
| AXP230616C00165000 | 2023-06-02 3:45PM EDT | 165.00 | 5.55 | 5.40 | 5.65 | +3.26 | +142.36% | 369 | 3,670 | 27.58% |
| AXP230616C00167500 | 2023-06-02 3:59PM EDT | 167.50 | 3.85 | 3.75 | 3.90 | +2.52 | +189.47% | 213 | 242 | 25.46% |
| AXP230616C00170000 | 2023-06-02 3:31PM EDT | 170.00 | 2.45 | 2.36 | 2.52 | +1.47 | +150.00% | 737 | 2,743 | 24.11% |
| AXP230616C00172500 | 2023-06-02 3:53PM EDT | 172.50 | 1.49 | 1.38 | 1.50 | +0.98 | +192.16% | 351 | 123 | 23.10% |
| AXP230616C00175000 | 2023-06-02 3:59PM EDT | 175.00 | 0.80 | 0.75 | 0.85 | +0.52 | +185.71% | 282 | 0 | 22.71% |
| AXP230616C00180000 | 2023-06-02 3:55PM EDT | 180.00 | 0.23 | 0.15 | 0.26 | +0.16 | +228.57% | 116 | 1,943 | 23.15% |
| AXP230616C00182500 | 2023-05-30 2:57PM EDT | 182.50 | 0.17 | 0.02 | 0.52 | +0.15 | +750.00% | 1 | 6 | 31.74% |
| AXP230616C00185000 | 2023-06-02 2:52PM EDT | 185.00 | 0.08 | 0.01 | 0.10 | +0.01 | +14.29% | 4 | 3,413 | 25.20% |
| AXP230616C00190000 | 2023-05-30 9:55AM EDT | 190.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 1 | 1,366 | 33.99% |
| AXP230616C00195000 | 2023-06-01 12:39PM EDT | 195.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 30 | 4,698 | 38.09% |
| AXP230616C00200000 | 2023-06-02 2:36PM EDT | 200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 4,847 | 37.89% |
| AXP230616C00210000 | 2023-05-03 10:39AM EDT | 210.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 431 | 50.49% |
| AXP230616C00220000 | 2023-04-28 3:05PM EDT | 220.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 469 | 55.08% |
| AXP230616C00230000 | 2023-03-27 11:10AM EDT | 230.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 72 | 62.89% |
| AXP230616C00240000 | 2023-05-26 1:28PM EDT | 240.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 52 | 77.73% |
| AXP230616C00250000 | 2023-05-30 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 85 | 85.35% |
| AXP230616C00260000 | 2023-03-16 9:53AM EDT | 260.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 63 | 82.03% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230616P00070000 | 2023-04-13 1:26PM EDT | 70.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 75 | 178.13% |
| AXP230616P00075000 | 2023-05-30 11:55AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 148.44% |
| AXP230616P00080000 | 2023-05-19 3:10PM EDT | 80.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 57 | 158.98% |
| AXP230616P00085000 | 2023-05-22 1:07PM EDT | 85.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 75 | 147.27% |
| AXP230616P00090000 | 2023-05-18 2:57PM EDT | 90.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 0 | 146.68% |
| AXP230616P00095000 | 2023-06-01 12:23PM EDT | 95.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 139 | 109.38% |
| AXP230616P00100000 | 2023-06-01 3:33PM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 265 | 90.63% |
| AXP230616P00105000 | 2023-05-30 10:51AM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 489 | 85.16% |
| AXP230616P00110000 | 2023-05-30 3:37PM EDT | 110.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 13 | 367 | 82.81% |
| AXP230616P00115000 | 2023-06-02 3:28PM EDT | 115.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 6 | 271 | 73.44% |
| AXP230616P00120000 | 2023-06-02 12:51PM EDT | 120.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 25 | 761 | 62.50% |
| AXP230616P00125000 | 2023-06-02 3:25PM EDT | 125.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 24 | 1,969 | 57.42% |
| AXP230616P00130000 | 2023-06-02 3:25PM EDT | 130.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 10 | 2,839 | 53.91% |
| AXP230616P00135000 | 2023-06-02 3:01PM EDT | 135.00 | 0.06 | 0.06 | 0.23 | -0.04 | -40.00% | 54 | 0 | 56.84% |
| AXP230616P00140000 | 2023-06-02 12:55PM EDT | 140.00 | 0.08 | 0.08 | 0.15 | -0.07 | -46.67% | 13 | 3,877 | 49.02% |
| AXP230616P00142000 | 2023-06-02 11:24AM EDT | 142.00 | 0.10 | 0.06 | 0.37 | -0.09 | -47.37% | 11 | 65 | 54.30% |
| AXP230616P00143000 | 2023-06-01 12:32PM EDT | 143.00 | 0.28 | 0.05 | 0.14 | 0.00 | - | 3 | 21 | 43.75% |
| AXP230616P00144000 | 2023-06-02 1:36PM EDT | 144.00 | 0.12 | 0.08 | 0.16 | -0.48 | -80.00% | 8 | 35 | 43.16% |
| AXP230616P00145000 | 2023-06-02 3:27PM EDT | 145.00 | 0.14 | 0.12 | 0.34 | -0.16 | -53.33% | 50 | 3,354 | 48.00% |
| AXP230616P00146000 | 2023-06-02 10:04AM EDT | 146.00 | 0.16 | 0.09 | 0.51 | -0.17 | -51.52% | 13 | 41 | 50.59% |
| AXP230616P00147000 | 2023-06-02 3:42PM EDT | 147.00 | 0.17 | 0.10 | 0.30 | -0.19 | -52.78% | 7 | 40 | 43.31% |
| AXP230616P00148000 | 2023-06-02 2:30PM EDT | 148.00 | 0.16 | 0.13 | 0.18 | -0.22 | -57.89% | 20 | 64 | 37.60% |
| AXP230616P00149000 | 2023-06-02 1:10PM EDT | 149.00 | 0.17 | 0.13 | 0.32 | -0.95 | -84.82% | 1 | 43 | 40.38% |
| AXP230616P00150000 | 2023-06-02 3:38PM EDT | 150.00 | 0.21 | 0.21 | 0.26 | -0.23 | -52.27% | 106 | 6,012 | 36.96% |
| AXP230616P00152500 | 2023-06-02 2:28PM EDT | 152.50 | 0.24 | 0.22 | 0.32 | -0.52 | -68.42% | 21 | 481 | 34.23% |
| AXP230616P00155000 | 2023-06-02 3:13PM EDT | 155.00 | 0.31 | 0.30 | 0.38 | -0.64 | -67.37% | 185 | 4,095 | 31.10% |
| AXP230616P00157500 | 2023-06-02 11:02AM EDT | 157.50 | 0.51 | 0.40 | 0.52 | -0.88 | -63.31% | 9 | 179 | 28.93% |
| AXP230616P00160000 | 2023-06-02 3:30PM EDT | 160.00 | 0.67 | 0.67 | 0.77 | -1.38 | -67.32% | 104 | 1,710 | 27.34% |
| AXP230616P00162500 | 2023-06-02 3:50PM EDT | 162.50 | 1.05 | 0.95 | 1.13 | -1.74 | -62.37% | 139 | 20 | 25.64% |
| AXP230616P00165000 | 2023-06-02 3:45PM EDT | 165.00 | 1.55 | 1.55 | 1.68 | -2.60 | -62.65% | 789 | 1,105 | 24.13% |
| AXP230616P00167500 | 2023-06-02 12:51PM EDT | 167.50 | 2.37 | 2.34 | 2.47 | -2.98 | -55.70% | 190 | 9 | 22.63% |
| AXP230616P00170000 | 2023-06-02 3:59PM EDT | 170.00 | 3.50 | 3.45 | 3.65 | -3.45 | -49.64% | 610 | 407 | 21.73% |
| AXP230616P00175000 | 2023-06-02 3:59PM EDT | 175.00 | 6.85 | 6.70 | 7.10 | -15.23 | -68.98% | 11 | 37 | 20.61% |
| AXP230616P00180000 | 2023-06-02 1:28PM EDT | 180.00 | 10.40 | 11.05 | 11.90 | -6.60 | -38.82% | 4 | 67 | 26.78% |
| AXP230616P00185000 | 2023-05-24 3:51PM EDT | 185.00 | 33.78 | 15.80 | 17.10 | 0.00 | - | 20 | 20 | 37.94% |
| AXP230616P00190000 | 2023-05-24 3:51PM EDT | 190.00 | 38.80 | 20.90 | 22.25 | 0.00 | - | 87 | 0 | 48.02% |
| AXP230616P00195000 | 2023-04-06 3:34PM EDT | 195.00 | 36.65 | 41.70 | 43.05 | 0.00 | - | 380 | 0 | 192.49% |
| AXP230616P00200000 | 2023-03-02 3:17PM EDT | 200.00 | 26.26 | 34.80 | 36.70 | 0.00 | - | 2 | 15 | 105.32% |
| AXP230616P00205000 | 2023-05-25 9:48AM EDT | 205.00 | 54.25 | 35.90 | 37.10 | 0.00 | - | - | 0 | 65.58% |
| AXP230616P00210000 | 2023-05-23 1:27PM EDT | 210.00 | 55.50 | 40.80 | 42.10 | 0.00 | - | 1 | 1 | 71.61% |
| AXP230616P00215000 | 2023-05-25 9:44AM EDT | 215.00 | 64.80 | 46.05 | 47.10 | 0.00 | - | - | 0 | 58.79% |
| AXP230616P00220000 | 2023-02-21 2:26PM EDT | 220.00 | 45.65 | 57.10 | 58.50 | 0.00 | - | 2 | 0 | 157.79% |
| AXP230616P00230000 | 2022-09-16 1:08PM EDT | 230.00 | 78.30 | 91.55 | 94.25 | 0.00 | - | 2 | 0 | 377.37% |
| AXP230616P00240000 | 2023-05-22 10:59AM EDT | 240.00 | 85.50 | 70.60 | 72.15 | 0.00 | - | - | 0 | 104.74% |
| AXP230616P00250000 | 2023-05-09 2:52PM EDT | 250.00 | 96.60 | 80.75 | 82.20 | 0.00 | - | - | 0 | 75.39% |
| AXP230616P00260000 | 2023-05-25 10:03AM EDT | 260.00 | 108.70 | 90.75 | 92.15 | 0.00 | - | 1 | 0 | 73.44% |
© 2023 Yahoo. All rights reserved.