American Express Company (AXP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240119C00070000 | 2023-01-26 12:56PM EST | 70.00 | 87.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240119C00075000 | 2022-11-17 11:45AM EST | 75.00 | 79.10 | 74.30 | 76.30 | 0.00 | - | 1 | 4 | 0.00% |
| AXP240119C00080000 | 2023-01-04 12:19PM EST | 80.00 | 75.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240119C00085000 | 2022-10-24 12:55PM EST | 85.00 | 62.54 | 73.40 | 75.60 | 0.00 | - | 4 | 12 | 52.93% |
| AXP240119C00090000 | 2023-01-23 1:45PM EST | 90.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP240119C00095000 | 2023-01-23 1:45PM EST | 95.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP240119C00100000 | 2023-01-26 2:31PM EST | 100.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240119C00105000 | 2023-01-26 10:54AM EST | 105.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AXP240119C00110000 | 2023-01-23 1:46PM EST | 110.00 | 51.77 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AXP240119C00115000 | 2023-01-26 3:07PM EST | 115.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240119C00120000 | 2023-01-24 3:28PM EST | 120.00 | 44.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240119C00125000 | 2023-01-25 3:43PM EST | 125.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240119C00130000 | 2023-01-26 1:22PM EST | 130.00 | 35.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AXP240119C00135000 | 2023-01-24 12:09PM EST | 135.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AXP240119C00140000 | 2023-01-26 3:07PM EST | 140.00 | 28.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP240119C00145000 | 2023-01-23 9:34AM EST | 145.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP240119C00150000 | 2023-01-26 2:31PM EST | 150.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240119C00155000 | 2023-01-26 3:30PM EST | 155.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AXP240119C00160000 | 2023-01-26 3:30PM EST | 160.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| AXP240119C00165000 | 2023-01-23 11:06AM EST | 165.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AXP240119C00170000 | 2023-01-26 3:30PM EST | 170.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| AXP240119C00175000 | 2023-01-26 12:57PM EST | 175.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1,059 | 0 | 3.13% |
| AXP240119C00180000 | 2023-01-26 10:58AM EST | 180.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AXP240119C00185000 | 2023-01-26 12:58PM EST | 185.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| AXP240119C00190000 | 2023-01-25 10:23AM EST | 190.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AXP240119C00195000 | 2023-01-26 12:56PM EST | 195.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AXP240119C00200000 | 2023-01-26 1:23PM EST | 200.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AXP240119C00210000 | 2023-01-25 2:36PM EST | 210.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP240119C00220000 | 2023-01-26 2:06PM EST | 220.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AXP240119C00230000 | 2023-01-25 2:00PM EST | 230.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP240119C00240000 | 2023-01-24 2:14PM EST | 240.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP240119C00250000 | 2023-01-24 12:43PM EST | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP240119C00260000 | 2023-01-17 1:12PM EST | 260.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP240119C00270000 | 2023-01-26 12:54PM EST | 270.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP240119C00280000 | 2023-01-25 2:34PM EST | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP240119C00290000 | 2023-01-26 3:33PM EST | 290.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240119P00070000 | 2023-01-26 1:47PM EST | 70.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP240119P00075000 | 2023-01-26 10:36AM EST | 75.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AXP240119P00080000 | 2023-01-17 12:02PM EST | 80.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AXP240119P00085000 | 2023-01-24 12:36PM EST | 85.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AXP240119P00090000 | 2023-01-24 12:36PM EST | 90.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AXP240119P00095000 | 2023-01-24 11:01AM EST | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP240119P00100000 | 2023-01-25 10:25AM EST | 100.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AXP240119P00105000 | 2023-01-18 10:36AM EST | 105.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AXP240119P00110000 | 2023-01-25 10:25AM EST | 110.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AXP240119P00115000 | 2023-01-24 11:51AM EST | 115.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AXP240119P00120000 | 2023-01-26 1:02PM EST | 120.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| AXP240119P00125000 | 2023-01-26 2:24PM EST | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| AXP240119P00130000 | 2023-01-26 3:50PM EST | 130.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AXP240119P00135000 | 2023-01-26 3:26PM EST | 135.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AXP240119P00140000 | 2023-01-26 3:37PM EST | 140.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AXP240119P00145000 | 2023-01-26 3:51PM EST | 145.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AXP240119P00150000 | 2023-01-26 2:37PM EST | 150.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AXP240119P00155000 | 2023-01-26 10:47AM EST | 155.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| AXP240119P00160000 | 2023-01-26 1:22PM EST | 160.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240119P00165000 | 2023-01-20 3:15PM EST | 165.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240119P00170000 | 2023-01-23 11:04AM EST | 170.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AXP240119P00175000 | 2022-11-29 3:40PM EST | 175.00 | 29.50 | 32.75 | 34.15 | 0.00 | - | 25 | 246 | 35.98% |
| AXP240119P00180000 | 2022-10-26 2:30PM EST | 180.00 | 38.70 | 32.05 | 33.00 | 0.00 | - | 2 | 39 | 28.03% |
| AXP240119P00185000 | 2022-10-24 9:16AM EST | 185.00 | 46.99 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 0.00% |
| AXP240119P00190000 | 2023-01-04 12:26PM EST | 190.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240119P00195000 | 2023-01-11 1:16PM EST | 195.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240119P00200000 | 2023-01-25 3:57PM EST | 200.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240119P00210000 | 2023-01-19 11:29AM EST | 210.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP240119P00220000 | 2022-11-18 9:32AM EST | 220.00 | 67.09 | 72.65 | 74.55 | 0.00 | - | 1 | 0 | 45.37% |
| AXP240119P00230000 | 2022-08-01 8:41AM EST | 230.00 | 77.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXP240119P00240000 | 2022-02-16 1:32PM EST | 240.00 | 56.18 | 59.60 | 63.20 | 0.00 | - | 1 | 9 | 0.00% |
| AXP240119P00250000 | 2022-06-22 1:57PM EST | 250.00 | 105.11 | 95.65 | 98.35 | 0.00 | - | 3 | 0 | 39.61% |
| AXP240119P00270000 | 2022-05-12 12:43PM EST | 270.00 | 119.45 | 0.00 | 105.15 | 0.00 | - | - | 0 | 0.00% |
| AXP240119P00290000 | 2022-11-03 1:13PM EST | 290.00 | 150.35 | 132.10 | 134.80 | 0.00 | - | 2 | 0 | 32.59% |
© 2023 Yahoo. All rights reserved.
