AXP - American Express Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP230721C000750002023-05-01 1:01PM EDT75.0086.0683.0585.350.00-140.00%
AXP230721C000900002023-06-01 2:38PM EDT90.0073.7581.7582.950.00--1105.81%
AXP230721C001000002023-05-01 1:48PM EDT100.0060.6058.5059.950.00-7130.00%
AXP230721C001050002023-06-05 11:38AM EDT105.0062.8066.5568.100.00-31382.81%
AXP230721C001150002023-05-31 10:55AM EDT115.0043.3356.4558.250.00-51170.12%
AXP230721C001200002023-06-08 1:33PM EDT120.0050.2151.6553.600.00-12268.85%
AXP230721C001250002023-05-24 11:45AM EDT125.0027.5346.4048.450.00-12359.06%
AXP230721C001300002023-05-31 3:31PM EDT130.0030.1041.9043.100.00-78754.22%
AXP230721C001350002023-06-01 11:16AM EDT135.0027.0037.0539.550.00-210357.80%
AXP230721C001400002023-06-09 3:04PM EDT140.0032.6231.9033.40-1.48-4.34%123552.10%
AXP230721C001450002023-06-07 9:30AM EDT145.0028.8027.0528.850.00-137049.16%
AXP230721C001500002023-06-09 3:34PM EDT150.0023.1421.9523.85+1.04+4.71%151542.26%
AXP230721C001550002023-06-09 1:59PM EDT155.0018.2017.4519.45+0.45+2.54%11,32739.11%
AXP230721C001600002023-06-09 3:59PM EDT160.0014.0413.3014.15+0.44+3.24%31,19429.99%
AXP230721C001650002023-06-09 3:20PM EDT165.0010.109.4510.15+0.40+4.12%331,46427.31%
AXP230721C001700002023-06-09 3:16PM EDT170.006.606.506.70+0.25+3.94%1331,72025.09%
AXP230721C001750002023-06-09 3:43PM EDT175.004.003.854.00+0.13+3.36%1821,83023.38%
AXP230721C001800002023-06-09 3:36PM EDT180.002.152.072.15+0.04+1.90%1122,28122.24%
AXP230721C001850002023-06-09 3:50PM EDT185.001.050.971.08+0.05+5.00%18497321.78%
AXP230721C001900002023-06-09 12:26PM EDT190.000.400.410.52-0.23-36.51%849921.75%
AXP230721C001950002023-06-09 1:55PM EDT195.000.440.030.72+0.17+62.96%165427.92%
AXP230721C002000002023-06-05 1:13PM EDT200.000.140.011.360.00-545237.78%
AXP230721C002100002023-05-22 9:40AM EDT210.000.010.001.070.00-218743.09%
AXP230721C002200002023-05-02 9:37AM EDT220.000.140.000.000.00-5017612.50%
AXP230721C002300002023-04-20 3:15PM EDT230.000.110.000.060.00-1012935.55%
AXP230721C002400002023-05-22 9:56AM EDT240.000.050.000.010.00-1333.59%
AXP230721C002500002023-03-16 9:53AM EDT250.000.100.000.110.00-11247.46%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP230721P000750002023-05-26 3:12PM EDT75.000.040.000.960.00-153126.17%
AXP230721P000800002023-05-02 12:59PM EDT80.000.180.000.120.00-13388.28%
AXP230721P000850002023-03-17 11:29AM EDT85.000.500.060.320.00-2494.43%
AXP230721P000900002023-06-02 9:30AM EDT90.000.020.001.450.00-112108.59%
AXP230721P000950002023-05-10 3:11PM EDT95.000.150.001.840.00-142105.42%
AXP230721P001000002023-06-05 11:48AM EDT100.000.030.000.750.00-16382.72%
AXP230721P001050002023-05-26 3:55PM EDT105.000.100.001.260.00-169783.50%
AXP230721P001100002023-06-07 11:08AM EDT110.000.040.010.110.00-1322453.71%
AXP230721P001150002023-06-06 9:43AM EDT115.000.090.020.190.00-162652.54%
AXP230721P001200002023-06-07 2:07PM EDT120.000.110.071.870.00-145669.95%
AXP230721P001250002023-06-08 3:44PM EDT125.000.120.090.300.00-1148050.15%
AXP230721P001300002023-06-09 3:36PM EDT130.000.140.130.40-0.01-6.67%31,05747.27%
AXP230721P001350002023-06-08 1:38PM EDT135.000.200.060.550.00-3579544.65%
AXP230721P001400002023-06-09 3:04PM EDT140.000.300.290.33-0.06-16.67%1363235.21%
AXP230721P001450002023-06-09 2:06PM EDT145.000.460.420.50-0.09-16.36%1201,86932.94%
AXP230721P001500002023-06-09 3:28PM EDT150.000.700.640.77-0.10-12.50%192,10330.79%
AXP230721P001550002023-06-09 3:19PM EDT155.001.121.051.19-0.11-8.94%391,72928.66%
AXP230721P001600002023-06-09 3:24PM EDT160.001.721.721.82-0.28-14.00%661,59226.42%
AXP230721P001650002023-06-09 3:28PM EDT165.002.762.772.84-0.28-9.21%6831,75924.45%
AXP230721P001700002023-06-09 3:36PM EDT170.004.254.354.45-0.45-9.57%1712,02322.78%
AXP230721P001750002023-06-09 2:47PM EDT175.006.766.656.80-0.34-4.79%989721.28%
AXP230721P001800002023-06-07 3:54PM EDT180.0010.219.8010.750.00-55723.87%
AXP230721P001850002023-04-26 10:22AM EDT185.0029.1028.2529.250.00-11289.29%
AXP230721P001900002023-06-07 3:54PM EDT190.0018.5117.1519.650.00-22128.80%
AXP230721P001950002023-03-07 1:20PM EDT195.0020.7035.5037.550.00-31393.37%
AXP230721P002000002023-03-17 10:26AM EDT200.0044.5036.0037.500.00-2077.60%
AXP230721P002100002023-02-22 1:41PM EDT210.0034.6049.7551.350.00-24106.40%
AXP230721P002200002023-03-10 11:54AM EDT220.0052.2060.4062.700.00-400121.22%
AXP230721P002300002023-03-10 11:37AM EDT230.0062.6070.3072.750.00-10130.44%