AXP - American Express Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240119C000700002023-05-26 12:12PM EDT70.0088.170.000.000.00-190.00%
AXP240119C000750002022-11-17 12:45PM EDT75.0079.1074.3076.300.00-140.00%
AXP240119C000800002023-01-04 1:19PM EDT80.0075.4299.90102.200.00-114154.57%
AXP240119C000850002023-04-04 11:44AM EDT85.0078.9765.9067.600.00-11230.00%
AXP240119C000900002023-05-30 11:13AM EDT90.0069.880.000.000.00-1370.00%
AXP240119C000950002023-01-23 2:45PM EDT95.0064.7082.9584.350.00-528118.97%
AXP240119C001000002023-05-26 1:24PM EDT100.0060.500.000.000.00-3680.00%
AXP240119C001050002023-05-26 1:58PM EDT105.0056.450.000.000.00-5670.00%
AXP240119C001100002023-05-30 9:50AM EDT110.0052.650.000.000.00-91240.00%
AXP240119C001150002023-05-30 9:58AM EDT115.0048.650.000.000.00-65670.00%
AXP240119C001200002023-05-25 9:50AM EDT120.0037.240.000.000.00-1680.00%
AXP240119C001250002023-05-30 1:56PM EDT125.0039.000.000.000.00-62350.00%
AXP240119C001300002023-05-26 11:02AM EDT130.0033.650.000.000.00-62470.00%
AXP240119C001350002023-05-26 1:24PM EDT135.0030.900.000.000.00-162710.00%
AXP240119C001400002023-05-26 3:34PM EDT140.0027.650.000.000.00-71830.00%
AXP240119C001450002023-05-30 9:58AM EDT145.0024.750.000.000.00-27140.00%
AXP240119C001500002023-05-26 3:33PM EDT150.0020.700.000.000.00-2600.00%
AXP240119C001550002023-05-30 2:15PM EDT155.0017.430.000.000.00-34600.00%
AXP240119C001600002023-05-30 3:21PM EDT160.0014.800.000.000.00-1272,2720.39%
AXP240119C001650002023-05-30 3:00PM EDT165.0012.400.000.000.00-571,6211.56%
AXP240119C001700002023-05-30 1:56PM EDT170.009.690.000.000.00-41,5361.56%
AXP240119C001750002023-05-30 3:40PM EDT175.007.830.000.000.00-141,8963.13%
AXP240119C001800002023-05-30 3:22PM EDT180.006.350.000.000.00-161,2703.13%
AXP240119C001850002023-05-30 2:29PM EDT185.004.920.000.000.00-21,6483.13%
AXP240119C001900002023-05-26 12:05PM EDT190.003.500.000.000.00-201,1656.25%
AXP240119C001950002023-05-25 3:23PM EDT195.002.000.000.000.00-18176.25%
AXP240119C002000002023-05-30 3:05PM EDT200.002.090.000.000.00-53,0026.25%
AXP240119C002100002023-05-30 10:14AM EDT210.001.270.000.000.00-66466.25%
AXP240119C002200002023-05-26 2:24PM EDT220.000.700.000.000.00-291,9286.25%
AXP240119C002300002023-05-26 2:08PM EDT230.000.520.000.000.00-1161912.50%
AXP240119C002400002023-05-26 3:00PM EDT240.000.220.000.000.00-116612.50%
AXP240119C002500002023-05-26 2:07PM EDT250.000.150.000.000.00-218312.50%
AXP240119C002600002023-05-30 10:58AM EDT260.000.060.000.000.00-47212.50%
AXP240119C002700002023-05-15 2:24PM EDT270.000.020.000.000.00-55312.50%
AXP240119C002800002023-04-27 3:13PM EDT280.000.030.000.240.00-17932.03%
AXP240119C002900002023-05-04 9:42AM EDT290.000.060.000.000.00-950112.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240119P000700002023-05-30 1:25PM EDT70.000.250.000.000.00-373825.00%
AXP240119P000750002023-05-19 11:28AM EDT75.000.450.000.000.00-210525.00%
AXP240119P000800002023-05-30 11:32AM EDT80.000.450.000.000.00-5198412.50%
AXP240119P000850002023-05-23 2:08PM EDT85.000.850.000.000.00-828812.50%
AXP240119P000900002023-05-24 2:57PM EDT90.001.280.000.000.00-356512.50%
AXP240119P000950002023-05-26 3:53PM EDT95.001.080.000.000.00-520812.50%
AXP240119P001000002023-05-30 9:53AM EDT100.001.300.000.000.00-173812.50%
AXP240119P001050002023-05-25 2:47PM EDT105.002.260.000.000.00-370712.50%
AXP240119P001100002023-05-30 1:05PM EDT110.002.060.000.000.00-11,11212.50%
AXP240119P001150002023-05-24 11:31AM EDT115.003.500.000.000.00-11,2936.25%
AXP240119P001200002023-05-26 3:13PM EDT120.003.200.000.000.00-22,2776.25%
AXP240119P001250002023-05-26 12:11PM EDT125.004.000.000.000.00-22,5986.25%
AXP240119P001300002023-05-30 1:53PM EDT130.004.670.000.000.00-11,9596.25%
AXP240119P001350002023-05-30 2:25PM EDT135.005.700.000.000.00-12,7343.13%
AXP240119P001400002023-05-30 2:39PM EDT140.006.700.000.000.00-6042,9333.13%
AXP240119P001450002023-05-30 1:04PM EDT145.008.050.000.000.00-14,3783.13%
AXP240119P001500002023-05-30 3:33PM EDT150.009.500.000.000.00-77,3661.56%
AXP240119P001550002023-05-30 3:33PM EDT155.0011.300.000.000.00-881,7130.78%
AXP240119P001600002023-05-30 3:34PM EDT160.0013.400.000.000.00-252,9970.00%
AXP240119P001650002023-05-30 10:50AM EDT165.0015.750.000.000.00-31,0320.00%
AXP240119P001700002023-05-30 11:01AM EDT170.0018.650.000.000.00-51,5360.00%
AXP240119P001750002023-05-30 9:51AM EDT175.0021.100.000.000.00-14540.00%
AXP240119P001800002023-05-02 10:44AM EDT180.0028.750.000.000.00-13700.00%
AXP240119P001850002023-04-28 1:13PM EDT185.0027.2228.9529.850.00-114621.52%
AXP240119P001900002023-05-18 11:25AM EDT190.0038.100.000.000.00-206430.00%
AXP240119P001950002023-05-02 1:44PM EDT195.0042.100.000.000.00-220.00%
AXP240119P002000002023-05-17 2:08PM EDT200.0047.700.000.000.00-110.00%
AXP240119P002100002023-04-17 10:53AM EDT210.0048.1557.0558.800.00-1042.23%
AXP240119P002200002023-03-23 1:30PM EDT220.0056.8555.3557.050.00-100.00%
AXP240119P002300002023-03-13 10:13AM EDT230.0071.0069.3570.900.00-1500.00%
AXP240119P002400002022-02-16 2:32PM EDT240.0056.1859.6063.200.00-190.00%
AXP240119P002500002023-02-02 3:43PM EDT250.0078.7069.7572.100.00-100.00%
AXP240119P002600002023-03-06 1:37PM EDT260.0080.1099.70100.900.00--00.00%
AXP240119P002700002022-05-12 1:43PM EDT270.00119.450.00105.150.00--00.00%
AXP240119P002800002023-01-30 11:47AM EDT280.00106.45103.15105.050.00--00.00%
AXP240119P002900002023-03-17 9:48AM EDT290.00132.30125.55127.750.00-1000.00%