Australia markets closed

American Express Company (AXP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
178.86+5.73 (+3.31%)
At close: 04:02PM EST
178.36 -0.50 (-0.28%)
After hours: 07:12PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP230721C001000002022-11-18 2:02PM EST100.0056.2549.6051.850.00-660.00%
AXP230721C001050002022-11-18 11:32AM EST105.0052.4545.6546.700.00-660.00%
AXP230721C001200002023-01-30 1:32PM EST120.0059.0060.6062.500.00-2353.61%
AXP230721C001250002023-01-27 9:32AM EST125.0046.5056.1057.650.00-1150.12%
AXP230721C001300002023-01-25 3:58PM EST130.0032.3451.1552.950.00-1447.29%
AXP230721C001350002023-02-03 3:58PM EST135.0047.5047.0048.45+3.50+7.95%11545.14%
AXP230721C001400002023-01-05 10:35AM EST140.0019.6042.6543.950.00-35142.82%
AXP230721C001450002023-01-31 2:10PM EST145.0035.3638.4039.450.00-10118640.34%
AXP230721C001500002023-01-31 2:10PM EST150.0031.2634.4035.050.00-58538.00%
AXP230721C001550002023-02-01 12:19PM EST155.0025.8230.2030.900.00-223736.13%
AXP230721C001600002023-02-03 1:31PM EST160.0025.7926.4527.00+2.26+9.60%122534.59%
AXP230721C001650002023-02-03 11:30AM EST165.0022.6522.8023.20+2.65+13.25%321532.91%
AXP230721C001700002023-02-03 1:31PM EST170.0018.7619.3519.75+2.91+18.36%517031.62%
AXP230721C001750002023-02-03 1:31PM EST175.0015.5016.0016.50+3.60+30.25%1128330.30%
AXP230721C001800002023-02-03 3:13PM EST180.0012.9113.2513.70+3.44+36.33%1218329.41%
AXP230721C001850002023-02-03 3:56PM EST185.0010.8510.7511.00+3.05+39.10%222428.17%
AXP230721C001900002023-02-03 1:24PM EST190.008.478.408.70+2.11+33.18%1212127.18%
AXP230721C001950002023-02-03 2:36PM EST195.006.276.406.75+1.77+39.33%261626.31%
AXP230721C002000002023-02-03 1:39PM EST200.004.854.855.15+1.75+56.45%5042025.59%
AXP230721C002100002023-02-03 12:58PM EST210.002.742.432.83+0.22+8.73%502024.41%
AXP230721C002200002023-02-03 3:04PM EST220.001.281.211.53+0.53+70.67%63723.88%
AXP230721C002300002023-02-03 12:47PM EST230.000.730.550.78+0.29+65.91%111323.43%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP230721P000750002023-02-02 2:31PM EST75.000.100.020.270.00-2855.08%
AXP230721P000800002023-02-02 2:45PM EST80.000.160.100.330.00-23254.05%
AXP230721P000850002023-02-03 10:16AM EST85.000.200.090.290.00-2252.54%
AXP230721P000900002023-02-02 2:32PM EST90.000.250.100.340.00-2850.05%
AXP230721P000950002023-02-03 3:22PM EST95.000.260.170.34-0.06-18.75%24246.48%
AXP230721P001000002023-02-02 2:32PM EST100.000.360.200.490.00-23945.80%
AXP230721P001050002023-02-02 2:32PM EST105.000.520.250.630.00-25444.36%
AXP230721P001100002023-02-02 2:44PM EST110.000.660.400.930.00-213744.29%
AXP230721P001150002023-01-27 12:36PM EST115.000.800.571.030.00-745941.75%
AXP230721P001200002023-01-31 2:21PM EST120.001.010.761.170.00-917739.49%
AXP230721P001250002023-02-03 2:23PM EST125.001.120.991.37-0.07-5.88%3021037.56%
AXP230721P001300002023-02-03 1:34PM EST130.001.461.311.57-0.20-12.05%114135.46%
AXP230721P001350002023-02-03 2:04PM EST135.001.841.642.06-0.38-17.12%512634.69%
AXP230721P001400002023-02-03 12:40PM EST140.002.122.142.37-0.50-19.08%169432.67%
AXP230721P001450002023-02-03 12:39PM EST145.002.642.682.85-0.91-25.63%2544331.10%
AXP230721P001500002023-02-03 2:48PM EST150.003.603.303.55-0.65-15.29%5110429.98%
AXP230721P001550002023-02-03 3:51PM EST155.004.454.104.45-1.15-20.54%3422929.00%
AXP230721P001600002023-02-03 12:30PM EST160.005.165.205.50-1.49-22.41%3619327.94%
AXP230721P001650002023-02-03 2:44PM EST165.006.906.356.70-1.50-17.86%15726.75%
AXP230721P001700002023-02-03 11:31AM EST170.008.007.808.15-1.65-17.10%84325.60%
AXP230721P001750002023-02-03 10:43AM EST175.0010.259.459.95-1.75-14.58%166824.63%
AXP230721P001800002023-02-03 3:54PM EST180.0012.1511.5012.00-1.65-11.96%1671523.55%
AXP230721P001850002023-02-03 11:37AM EST185.0014.1014.1014.40-2.90-17.06%37422.50%
AXP230721P001900002023-02-03 3:53PM EST190.0017.4716.8017.20-3.10-15.07%4521.52%
AXP230721P002000002023-01-27 11:16AM EST200.0027.5023.2524.100.00-2220.03%
AXP230721P002300002023-01-27 11:47AM EST230.0058.0050.2552.600.00-1127.13%