AXP - American Express Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230721C00075000 | 2023-05-01 1:01PM EDT | 75.00 | 86.06 | 83.05 | 85.35 | 0.00 | - | 1 | 4 | 0.00% |
| AXP230721C00090000 | 2023-06-01 2:38PM EDT | 90.00 | 73.75 | 81.75 | 82.95 | 0.00 | - | - | 1 | 105.81% |
| AXP230721C00100000 | 2023-05-01 1:48PM EDT | 100.00 | 60.60 | 58.50 | 59.95 | 0.00 | - | 7 | 13 | 0.00% |
| AXP230721C00105000 | 2023-06-05 11:38AM EDT | 105.00 | 62.80 | 66.55 | 68.10 | 0.00 | - | 3 | 13 | 82.81% |
| AXP230721C00115000 | 2023-05-31 10:55AM EDT | 115.00 | 43.33 | 56.45 | 58.25 | 0.00 | - | 5 | 11 | 70.12% |
| AXP230721C00120000 | 2023-06-08 1:33PM EDT | 120.00 | 50.21 | 51.65 | 53.60 | 0.00 | - | 1 | 22 | 68.85% |
| AXP230721C00125000 | 2023-05-24 11:45AM EDT | 125.00 | 27.53 | 46.40 | 48.45 | 0.00 | - | 1 | 23 | 59.06% |
| AXP230721C00130000 | 2023-05-31 3:31PM EDT | 130.00 | 30.10 | 41.90 | 43.10 | 0.00 | - | 7 | 87 | 54.22% |
| AXP230721C00135000 | 2023-06-01 11:16AM EDT | 135.00 | 27.00 | 37.05 | 39.55 | 0.00 | - | 2 | 103 | 57.80% |
| AXP230721C00140000 | 2023-06-09 3:04PM EDT | 140.00 | 32.62 | 31.90 | 33.40 | -1.48 | -4.34% | 1 | 235 | 52.10% |
| AXP230721C00145000 | 2023-06-07 9:30AM EDT | 145.00 | 28.80 | 27.05 | 28.85 | 0.00 | - | 1 | 370 | 49.16% |
| AXP230721C00150000 | 2023-06-09 3:34PM EDT | 150.00 | 23.14 | 21.95 | 23.85 | +1.04 | +4.71% | 1 | 515 | 42.26% |
| AXP230721C00155000 | 2023-06-09 1:59PM EDT | 155.00 | 18.20 | 17.45 | 19.45 | +0.45 | +2.54% | 1 | 1,327 | 39.11% |
| AXP230721C00160000 | 2023-06-09 3:59PM EDT | 160.00 | 14.04 | 13.30 | 14.15 | +0.44 | +3.24% | 3 | 1,194 | 29.99% |
| AXP230721C00165000 | 2023-06-09 3:20PM EDT | 165.00 | 10.10 | 9.45 | 10.15 | +0.40 | +4.12% | 33 | 1,464 | 27.31% |
| AXP230721C00170000 | 2023-06-09 3:16PM EDT | 170.00 | 6.60 | 6.50 | 6.70 | +0.25 | +3.94% | 133 | 1,720 | 25.09% |
| AXP230721C00175000 | 2023-06-09 3:43PM EDT | 175.00 | 4.00 | 3.85 | 4.00 | +0.13 | +3.36% | 182 | 1,830 | 23.38% |
| AXP230721C00180000 | 2023-06-09 3:36PM EDT | 180.00 | 2.15 | 2.07 | 2.15 | +0.04 | +1.90% | 112 | 2,281 | 22.24% |
| AXP230721C00185000 | 2023-06-09 3:50PM EDT | 185.00 | 1.05 | 0.97 | 1.08 | +0.05 | +5.00% | 184 | 973 | 21.78% |
| AXP230721C00190000 | 2023-06-09 12:26PM EDT | 190.00 | 0.40 | 0.41 | 0.52 | -0.23 | -36.51% | 8 | 499 | 21.75% |
| AXP230721C00195000 | 2023-06-09 1:55PM EDT | 195.00 | 0.44 | 0.03 | 0.72 | +0.17 | +62.96% | 1 | 654 | 27.92% |
| AXP230721C00200000 | 2023-06-05 1:13PM EDT | 200.00 | 0.14 | 0.01 | 1.36 | 0.00 | - | 5 | 452 | 37.78% |
| AXP230721C00210000 | 2023-05-22 9:40AM EDT | 210.00 | 0.01 | 0.00 | 1.07 | 0.00 | - | 2 | 187 | 43.09% |
| AXP230721C00220000 | 2023-05-02 9:37AM EDT | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 176 | 12.50% |
| AXP230721C00230000 | 2023-04-20 3:15PM EDT | 230.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 10 | 129 | 35.55% |
| AXP230721C00240000 | 2023-05-22 9:56AM EDT | 240.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 33.59% |
| AXP230721C00250000 | 2023-03-16 9:53AM EDT | 250.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 12 | 47.46% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP230721P00075000 | 2023-05-26 3:12PM EDT | 75.00 | 0.04 | 0.00 | 0.96 | 0.00 | - | 1 | 53 | 126.17% |
| AXP230721P00080000 | 2023-05-02 12:59PM EDT | 80.00 | 0.18 | 0.00 | 0.12 | 0.00 | - | 1 | 33 | 88.28% |
| AXP230721P00085000 | 2023-03-17 11:29AM EDT | 85.00 | 0.50 | 0.06 | 0.32 | 0.00 | - | 2 | 4 | 94.43% |
| AXP230721P00090000 | 2023-06-02 9:30AM EDT | 90.00 | 0.02 | 0.00 | 1.45 | 0.00 | - | 1 | 12 | 108.59% |
| AXP230721P00095000 | 2023-05-10 3:11PM EDT | 95.00 | 0.15 | 0.00 | 1.84 | 0.00 | - | 1 | 42 | 105.42% |
| AXP230721P00100000 | 2023-06-05 11:48AM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 82.72% |
| AXP230721P00105000 | 2023-05-26 3:55PM EDT | 105.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 16 | 97 | 83.50% |
| AXP230721P00110000 | 2023-06-07 11:08AM EDT | 110.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 13 | 224 | 53.71% |
| AXP230721P00115000 | 2023-06-06 9:43AM EDT | 115.00 | 0.09 | 0.02 | 0.19 | 0.00 | - | 1 | 626 | 52.54% |
| AXP230721P00120000 | 2023-06-07 2:07PM EDT | 120.00 | 0.11 | 0.07 | 1.87 | 0.00 | - | 1 | 456 | 69.95% |
| AXP230721P00125000 | 2023-06-08 3:44PM EDT | 125.00 | 0.12 | 0.09 | 0.30 | 0.00 | - | 11 | 480 | 50.15% |
| AXP230721P00130000 | 2023-06-09 3:36PM EDT | 130.00 | 0.14 | 0.13 | 0.40 | -0.01 | -6.67% | 3 | 1,057 | 47.27% |
| AXP230721P00135000 | 2023-06-08 1:38PM EDT | 135.00 | 0.20 | 0.06 | 0.55 | 0.00 | - | 35 | 795 | 44.65% |
| AXP230721P00140000 | 2023-06-09 3:04PM EDT | 140.00 | 0.30 | 0.29 | 0.33 | -0.06 | -16.67% | 13 | 632 | 35.21% |
| AXP230721P00145000 | 2023-06-09 2:06PM EDT | 145.00 | 0.46 | 0.42 | 0.50 | -0.09 | -16.36% | 120 | 1,869 | 32.94% |
| AXP230721P00150000 | 2023-06-09 3:28PM EDT | 150.00 | 0.70 | 0.64 | 0.77 | -0.10 | -12.50% | 19 | 2,103 | 30.79% |
| AXP230721P00155000 | 2023-06-09 3:19PM EDT | 155.00 | 1.12 | 1.05 | 1.19 | -0.11 | -8.94% | 39 | 1,729 | 28.66% |
| AXP230721P00160000 | 2023-06-09 3:24PM EDT | 160.00 | 1.72 | 1.72 | 1.82 | -0.28 | -14.00% | 66 | 1,592 | 26.42% |
| AXP230721P00165000 | 2023-06-09 3:28PM EDT | 165.00 | 2.76 | 2.77 | 2.84 | -0.28 | -9.21% | 683 | 1,759 | 24.45% |
| AXP230721P00170000 | 2023-06-09 3:36PM EDT | 170.00 | 4.25 | 4.35 | 4.45 | -0.45 | -9.57% | 171 | 2,023 | 22.78% |
| AXP230721P00175000 | 2023-06-09 2:47PM EDT | 175.00 | 6.76 | 6.65 | 6.80 | -0.34 | -4.79% | 98 | 97 | 21.28% |
| AXP230721P00180000 | 2023-06-07 3:54PM EDT | 180.00 | 10.21 | 9.80 | 10.75 | 0.00 | - | 5 | 57 | 23.87% |
| AXP230721P00185000 | 2023-04-26 10:22AM EDT | 185.00 | 29.10 | 28.25 | 29.25 | 0.00 | - | 1 | 12 | 89.29% |
| AXP230721P00190000 | 2023-06-07 3:54PM EDT | 190.00 | 18.51 | 17.15 | 19.65 | 0.00 | - | 2 | 21 | 28.80% |
| AXP230721P00195000 | 2023-03-07 1:20PM EDT | 195.00 | 20.70 | 35.50 | 37.55 | 0.00 | - | 3 | 13 | 93.37% |
| AXP230721P00200000 | 2023-03-17 10:26AM EDT | 200.00 | 44.50 | 36.00 | 37.50 | 0.00 | - | 2 | 0 | 77.60% |
| AXP230721P00210000 | 2023-02-22 1:41PM EDT | 210.00 | 34.60 | 49.75 | 51.35 | 0.00 | - | 2 | 4 | 106.40% |
| AXP230721P00220000 | 2023-03-10 11:54AM EDT | 220.00 | 52.20 | 60.40 | 62.70 | 0.00 | - | 40 | 0 | 121.22% |
| AXP230721P00230000 | 2023-03-10 11:37AM EDT | 230.00 | 62.60 | 70.30 | 72.75 | 0.00 | - | 1 | 0 | 130.44% |
© 2023 Yahoo. All rights reserved.