AXP - American Express Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP231020C000800002023-04-25 1:18PM EDT80.0078.6571.3573.000.00-150.00%
AXP231020C000850002023-03-14 9:34AM EDT85.0079.1578.5579.700.00--10.00%
AXP231020C000950002023-05-03 3:49PM EDT95.0059.4873.4076.650.00-1152.54%
AXP231020C001000002023-05-30 9:36AM EDT100.0060.100.000.000.00-140.00%
AXP231020C001150002023-05-25 12:18PM EDT115.0039.270.000.000.00--10.00%
AXP231020C001200002023-06-08 1:31PM EDT120.0053.140.000.000.00-1260.00%
AXP231020C001250002023-06-02 11:16AM EDT125.0046.450.000.000.00-1160.00%
AXP231020C001300002023-05-30 10:06AM EDT130.0032.400.000.000.00-160.00%
AXP231020C001350002023-06-06 11:05AM EDT135.0039.700.000.000.00-217,0100.00%
AXP231020C001400002023-06-08 3:43PM EDT140.0035.350.000.000.00-14340.00%
AXP231020C001450002023-06-08 10:21AM EDT145.0030.520.000.000.00-2460.00%
AXP231020C001500002023-06-08 1:39PM EDT150.0026.080.000.000.00-111190.00%
AXP231020C001550002023-06-08 2:36PM EDT155.0022.650.000.000.00-12910.00%
AXP231020C001600002023-06-08 2:36PM EDT160.0018.880.000.000.00-25600.00%
AXP231020C001650002023-06-08 3:19PM EDT165.0015.400.000.000.00-192920.00%
AXP231020C001700002023-06-08 3:51PM EDT170.0012.590.000.000.00-37200.00%
AXP231020C001750002023-06-08 3:59PM EDT175.009.850.000.000.00-249320.78%
AXP231020C001800002023-06-08 3:59PM EDT180.007.550.000.000.00-3,6455,6381.56%
AXP231020C001850002023-06-08 2:46PM EDT185.005.150.000.000.00-524683.13%
AXP231020C001900002023-06-08 3:51PM EDT190.003.970.000.000.00-415683.13%
AXP231020C001950002023-06-08 3:55PM EDT195.002.860.000.000.00-33,4686.25%
AXP231020C002000002023-06-08 3:47PM EDT200.001.900.000.000.00-169846.25%
AXP231020C002100002023-06-08 3:44PM EDT210.000.860.000.000.00-13416.25%
AXP231020C002200002023-06-07 10:45AM EDT220.000.430.000.000.00-101336.25%
AXP231020C002300002023-06-05 10:24AM EDT230.000.060.000.000.00-26612.50%
AXP231020C002400002023-03-13 10:30AM EDT240.000.730.100.490.00-1130.45%
AXP231020C002500002023-05-04 3:55PM EDT250.000.030.000.450.00-16532.86%
AXP231020C002600002023-03-27 12:16PM EDT260.000.150.000.300.00--033.37%
AXP231020C002700002023-05-08 10:06AM EDT270.000.090.000.210.00--134.03%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP231020P000750002023-06-02 10:59AM EDT75.000.100.000.000.00-1325.00%
AXP231020P000800002023-06-07 2:26PM EDT80.000.140.000.000.00-115525.00%
AXP231020P000850002023-05-30 10:00AM EDT85.000.250.000.000.00-96825.00%
AXP231020P000900002023-06-02 3:00PM EDT90.000.180.000.000.00-22225.00%
AXP231020P000950002023-06-02 11:20AM EDT95.000.250.000.000.00-16725.00%
AXP231020P001000002023-06-08 2:51PM EDT100.000.360.000.000.00-215425.00%
AXP231020P001050002023-06-07 9:30AM EDT105.000.380.000.000.00-25612.50%
AXP231020P001100002023-06-07 11:43AM EDT110.000.410.000.000.00-2063812.50%
AXP231020P001150002023-06-07 1:34PM EDT115.000.560.000.000.00-315212.50%
AXP231020P001200002023-06-07 2:06PM EDT120.000.780.000.000.00-1239612.50%
AXP231020P001250002023-06-08 2:23PM EDT125.001.040.000.000.00-2320812.50%
AXP231020P001300002023-06-08 1:48PM EDT130.001.350.000.000.00-1066612.50%
AXP231020P001350002023-06-08 3:19PM EDT135.001.700.000.000.00-34116.25%
AXP231020P001400002023-06-08 2:38PM EDT140.002.190.000.000.00-291,0556.25%
AXP231020P001450002023-06-08 3:53PM EDT145.002.770.000.000.00-769156.25%
AXP231020P001500002023-06-08 3:49PM EDT150.003.550.000.000.00-834386.25%
AXP231020P001550002023-06-08 11:43AM EDT155.004.630.000.000.00-51,8263.13%
AXP231020P001600002023-06-08 1:29PM EDT160.005.850.000.000.00-502743.13%
AXP231020P001650002023-06-08 1:45PM EDT165.007.550.000.000.00-63731.56%
AXP231020P001700002023-06-08 12:28PM EDT170.009.050.000.000.00-2149220.39%
AXP231020P001750002023-06-07 3:25PM EDT175.0011.050.000.000.00-191080.00%
AXP231020P001800002023-06-08 1:44PM EDT180.0014.400.000.000.00-19470.00%
AXP231020P001850002023-06-08 1:36PM EDT185.0017.450.000.000.00-5210.00%
AXP231020P001900002023-06-08 9:41AM EDT190.0021.650.000.000.00-660.00%
AXP231020P002000002023-06-02 2:51PM EDT200.0030.860.000.000.00-210.00%
AXP231020P002700002023-04-20 11:27AM EDT270.00111.35116.50117.600.00--0104.32%