American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230721C00100000 | 2022-11-18 2:02PM EST | 100.00 | 56.25 | 49.60 | 51.85 | 0.00 | - | 6 | 6 | 0.00% |
| AXP230721C00105000 | 2022-11-18 11:32AM EST | 105.00 | 52.45 | 45.65 | 46.70 | 0.00 | - | 6 | 6 | 0.00% |
| AXP230721C00120000 | 2023-01-30 1:32PM EST | 120.00 | 59.00 | 60.60 | 62.50 | 0.00 | - | 2 | 3 | 53.61% |
| AXP230721C00125000 | 2023-01-27 9:32AM EST | 125.00 | 46.50 | 56.10 | 57.65 | 0.00 | - | 1 | 1 | 50.12% |
| AXP230721C00130000 | 2023-01-25 3:58PM EST | 130.00 | 32.34 | 51.15 | 52.95 | 0.00 | - | 1 | 4 | 47.29% |
| AXP230721C00135000 | 2023-02-03 3:58PM EST | 135.00 | 47.50 | 47.00 | 48.45 | +3.50 | +7.95% | 1 | 15 | 45.14% |
| AXP230721C00140000 | 2023-01-05 10:35AM EST | 140.00 | 19.60 | 42.65 | 43.95 | 0.00 | - | 3 | 51 | 42.82% |
| AXP230721C00145000 | 2023-01-31 2:10PM EST | 145.00 | 35.36 | 38.40 | 39.45 | 0.00 | - | 101 | 186 | 40.34% |
| AXP230721C00150000 | 2023-01-31 2:10PM EST | 150.00 | 31.26 | 34.40 | 35.05 | 0.00 | - | 5 | 85 | 38.00% |
| AXP230721C00155000 | 2023-02-01 12:19PM EST | 155.00 | 25.82 | 30.20 | 30.90 | 0.00 | - | 2 | 237 | 36.13% |
| AXP230721C00160000 | 2023-02-03 1:31PM EST | 160.00 | 25.79 | 26.45 | 27.00 | +2.26 | +9.60% | 1 | 225 | 34.59% |
| AXP230721C00165000 | 2023-02-03 11:30AM EST | 165.00 | 22.65 | 22.80 | 23.20 | +2.65 | +13.25% | 3 | 215 | 32.91% |
| AXP230721C00170000 | 2023-02-03 1:31PM EST | 170.00 | 18.76 | 19.35 | 19.75 | +2.91 | +18.36% | 5 | 170 | 31.62% |
| AXP230721C00175000 | 2023-02-03 1:31PM EST | 175.00 | 15.50 | 16.00 | 16.50 | +3.60 | +30.25% | 11 | 283 | 30.30% |
| AXP230721C00180000 | 2023-02-03 3:13PM EST | 180.00 | 12.91 | 13.25 | 13.70 | +3.44 | +36.33% | 12 | 183 | 29.41% |
| AXP230721C00185000 | 2023-02-03 3:56PM EST | 185.00 | 10.85 | 10.75 | 11.00 | +3.05 | +39.10% | 2 | 224 | 28.17% |
| AXP230721C00190000 | 2023-02-03 1:24PM EST | 190.00 | 8.47 | 8.40 | 8.70 | +2.11 | +33.18% | 12 | 121 | 27.18% |
| AXP230721C00195000 | 2023-02-03 2:36PM EST | 195.00 | 6.27 | 6.40 | 6.75 | +1.77 | +39.33% | 2 | 616 | 26.31% |
| AXP230721C00200000 | 2023-02-03 1:39PM EST | 200.00 | 4.85 | 4.85 | 5.15 | +1.75 | +56.45% | 50 | 420 | 25.59% |
| AXP230721C00210000 | 2023-02-03 12:58PM EST | 210.00 | 2.74 | 2.43 | 2.83 | +0.22 | +8.73% | 50 | 20 | 24.41% |
| AXP230721C00220000 | 2023-02-03 3:04PM EST | 220.00 | 1.28 | 1.21 | 1.53 | +0.53 | +70.67% | 6 | 37 | 23.88% |
| AXP230721C00230000 | 2023-02-03 12:47PM EST | 230.00 | 0.73 | 0.55 | 0.78 | +0.29 | +65.91% | 11 | 13 | 23.43% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230721P00075000 | 2023-02-02 2:31PM EST | 75.00 | 0.10 | 0.02 | 0.27 | 0.00 | - | 2 | 8 | 55.08% |
| AXP230721P00080000 | 2023-02-02 2:45PM EST | 80.00 | 0.16 | 0.10 | 0.33 | 0.00 | - | 2 | 32 | 54.05% |
| AXP230721P00085000 | 2023-02-03 10:16AM EST | 85.00 | 0.20 | 0.09 | 0.29 | 0.00 | - | 2 | 2 | 52.54% |
| AXP230721P00090000 | 2023-02-02 2:32PM EST | 90.00 | 0.25 | 0.10 | 0.34 | 0.00 | - | 2 | 8 | 50.05% |
| AXP230721P00095000 | 2023-02-03 3:22PM EST | 95.00 | 0.26 | 0.17 | 0.34 | -0.06 | -18.75% | 2 | 42 | 46.48% |
| AXP230721P00100000 | 2023-02-02 2:32PM EST | 100.00 | 0.36 | 0.20 | 0.49 | 0.00 | - | 2 | 39 | 45.80% |
| AXP230721P00105000 | 2023-02-02 2:32PM EST | 105.00 | 0.52 | 0.25 | 0.63 | 0.00 | - | 2 | 54 | 44.36% |
| AXP230721P00110000 | 2023-02-02 2:44PM EST | 110.00 | 0.66 | 0.40 | 0.93 | 0.00 | - | 2 | 137 | 44.29% |
| AXP230721P00115000 | 2023-01-27 12:36PM EST | 115.00 | 0.80 | 0.57 | 1.03 | 0.00 | - | 7 | 459 | 41.75% |
| AXP230721P00120000 | 2023-01-31 2:21PM EST | 120.00 | 1.01 | 0.76 | 1.17 | 0.00 | - | 9 | 177 | 39.49% |
| AXP230721P00125000 | 2023-02-03 2:23PM EST | 125.00 | 1.12 | 0.99 | 1.37 | -0.07 | -5.88% | 30 | 210 | 37.56% |
| AXP230721P00130000 | 2023-02-03 1:34PM EST | 130.00 | 1.46 | 1.31 | 1.57 | -0.20 | -12.05% | 1 | 141 | 35.46% |
| AXP230721P00135000 | 2023-02-03 2:04PM EST | 135.00 | 1.84 | 1.64 | 2.06 | -0.38 | -17.12% | 5 | 126 | 34.69% |
| AXP230721P00140000 | 2023-02-03 12:40PM EST | 140.00 | 2.12 | 2.14 | 2.37 | -0.50 | -19.08% | 16 | 94 | 32.67% |
| AXP230721P00145000 | 2023-02-03 12:39PM EST | 145.00 | 2.64 | 2.68 | 2.85 | -0.91 | -25.63% | 25 | 443 | 31.10% |
| AXP230721P00150000 | 2023-02-03 2:48PM EST | 150.00 | 3.60 | 3.30 | 3.55 | -0.65 | -15.29% | 51 | 104 | 29.98% |
| AXP230721P00155000 | 2023-02-03 3:51PM EST | 155.00 | 4.45 | 4.10 | 4.45 | -1.15 | -20.54% | 34 | 229 | 29.00% |
| AXP230721P00160000 | 2023-02-03 12:30PM EST | 160.00 | 5.16 | 5.20 | 5.50 | -1.49 | -22.41% | 36 | 193 | 27.94% |
| AXP230721P00165000 | 2023-02-03 2:44PM EST | 165.00 | 6.90 | 6.35 | 6.70 | -1.50 | -17.86% | 1 | 57 | 26.75% |
| AXP230721P00170000 | 2023-02-03 11:31AM EST | 170.00 | 8.00 | 7.80 | 8.15 | -1.65 | -17.10% | 8 | 43 | 25.60% |
| AXP230721P00175000 | 2023-02-03 10:43AM EST | 175.00 | 10.25 | 9.45 | 9.95 | -1.75 | -14.58% | 16 | 68 | 24.63% |
| AXP230721P00180000 | 2023-02-03 3:54PM EST | 180.00 | 12.15 | 11.50 | 12.00 | -1.65 | -11.96% | 167 | 15 | 23.55% |
| AXP230721P00185000 | 2023-02-03 11:37AM EST | 185.00 | 14.10 | 14.10 | 14.40 | -2.90 | -17.06% | 37 | 4 | 22.50% |
| AXP230721P00190000 | 2023-02-03 3:53PM EST | 190.00 | 17.47 | 16.80 | 17.20 | -3.10 | -15.07% | 4 | 5 | 21.52% |
| AXP230721P00200000 | 2023-01-27 11:16AM EST | 200.00 | 27.50 | 23.25 | 24.10 | 0.00 | - | 2 | 2 | 20.03% |
| AXP230721P00230000 | 2023-01-27 11:47AM EST | 230.00 | 58.00 | 50.25 | 52.60 | 0.00 | - | 1 | 1 | 27.13% |
© 2023 Yahoo. All rights reserved.
