Australia markets closed

American Express Company (AXP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.88-0.89 (-0.57%)
At close: 04:03PM EST
156.50 +0.62 (+0.40%)
Pre-market: 04:16AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240119C000700002023-01-26 12:56PM EST70.0087.250.000.000.00-200.00%
AXP240119C000750002022-11-17 11:45AM EST75.0079.1074.3076.300.00-140.00%
AXP240119C000800002023-01-04 12:19PM EST80.0075.420.000.000.00-100.00%
AXP240119C000850002022-10-24 12:55PM EST85.0062.5473.4075.600.00-41252.93%
AXP240119C000900002023-01-23 1:45PM EST90.0069.100.000.000.00-500.00%
AXP240119C000950002023-01-23 1:45PM EST95.0064.700.000.000.00-500.00%
AXP240119C001000002023-01-26 2:31PM EST100.0060.400.000.000.00-400.00%
AXP240119C001050002023-01-26 10:54AM EST105.0055.650.000.000.00-1000.00%
AXP240119C001100002023-01-23 1:46PM EST110.0051.770.000.000.00-2900.00%
AXP240119C001150002023-01-26 3:07PM EST115.0047.600.000.000.00-100.00%
AXP240119C001200002023-01-24 3:28PM EST120.0044.190.000.000.00-100.00%
AXP240119C001250002023-01-25 3:43PM EST125.0041.300.000.000.00-100.00%
AXP240119C001300002023-01-26 1:22PM EST130.0035.640.000.000.00-500.00%
AXP240119C001350002023-01-24 12:09PM EST135.0033.550.000.000.00-1100.00%
AXP240119C001400002023-01-26 3:07PM EST140.0028.880.000.000.00-400.00%
AXP240119C001450002023-01-23 9:34AM EST145.0024.530.000.000.00-200.00%
AXP240119C001500002023-01-26 2:31PM EST150.0022.400.000.000.00-100.00%
AXP240119C001550002023-01-26 3:30PM EST155.0020.140.000.000.00-1400.00%
AXP240119C001600002023-01-26 3:30PM EST160.0017.380.000.000.00-1200.78%
AXP240119C001650002023-01-23 11:06AM EST165.0015.060.000.000.00-101.56%
AXP240119C001700002023-01-26 3:30PM EST170.0012.770.000.000.00-1301.56%
AXP240119C001750002023-01-26 12:57PM EST175.0010.400.000.000.00-1,05903.13%
AXP240119C001800002023-01-26 10:58AM EST180.008.850.000.000.00-2703.13%
AXP240119C001850002023-01-26 12:58PM EST185.007.300.000.000.00-18503.13%
AXP240119C001900002023-01-25 10:23AM EST190.006.100.000.000.00-103.13%
AXP240119C001950002023-01-26 12:56PM EST195.004.950.000.000.00-306.25%
AXP240119C002000002023-01-26 1:23PM EST200.003.970.000.000.00-806.25%
AXP240119C002100002023-01-25 2:36PM EST210.003.020.000.000.00-206.25%
AXP240119C002200002023-01-26 2:06PM EST220.001.710.000.000.00-206.25%
AXP240119C002300002023-01-25 2:00PM EST230.001.340.000.000.00-106.25%
AXP240119C002400002023-01-24 2:14PM EST240.000.890.000.000.00-106.25%
AXP240119C002500002023-01-24 12:43PM EST250.000.600.000.000.00-1012.50%
AXP240119C002600002023-01-17 1:12PM EST260.000.600.000.000.00-2012.50%
AXP240119C002700002023-01-26 12:54PM EST270.000.330.000.000.00-2012.50%
AXP240119C002800002023-01-25 2:34PM EST280.000.250.000.000.00-2012.50%
AXP240119C002900002023-01-26 3:33PM EST290.000.230.000.000.00-3012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AXP240119P000700002023-01-26 1:47PM EST70.000.480.000.000.00-2012.50%
AXP240119P000750002023-01-26 10:36AM EST75.000.640.000.000.00-1012.50%
AXP240119P000800002023-01-17 12:02PM EST80.001.040.000.000.00-10012.50%
AXP240119P000850002023-01-24 12:36PM EST85.001.220.000.000.00-40012.50%
AXP240119P000900002023-01-24 12:36PM EST90.001.490.000.000.00-60012.50%
AXP240119P000950002023-01-24 11:01AM EST95.001.800.000.000.00-2012.50%
AXP240119P001000002023-01-25 10:25AM EST100.002.210.000.000.00-2012.50%
AXP240119P001050002023-01-18 10:36AM EST105.003.030.000.000.00-1006.25%
AXP240119P001100002023-01-25 10:25AM EST110.003.300.000.000.00-106.25%
AXP240119P001150002023-01-24 11:51AM EST115.003.900.000.000.00-306.25%
AXP240119P001200002023-01-26 1:02PM EST120.004.650.000.000.00-5906.25%
AXP240119P001250002023-01-26 2:24PM EST125.005.500.000.000.00-10606.25%
AXP240119P001300002023-01-26 3:50PM EST130.006.450.000.000.00-2603.13%
AXP240119P001350002023-01-26 3:26PM EST135.007.650.000.000.00-1203.13%
AXP240119P001400002023-01-26 3:37PM EST140.009.060.000.000.00-1703.13%
AXP240119P001450002023-01-26 3:51PM EST145.0010.600.000.000.00-1201.56%
AXP240119P001500002023-01-26 2:37PM EST150.0012.600.000.000.00-1000.78%
AXP240119P001550002023-01-26 10:47AM EST155.0014.700.000.000.00-600.20%
AXP240119P001600002023-01-26 1:22PM EST160.0017.050.000.000.00-100.00%
AXP240119P001650002023-01-20 3:15PM EST165.0022.000.000.000.00-100.00%
AXP240119P001700002023-01-23 11:04AM EST170.0023.400.000.000.00-1600.00%
AXP240119P001750002022-11-29 3:40PM EST175.0029.5032.7534.150.00-2524635.98%
AXP240119P001800002022-10-26 2:30PM EST180.0038.7032.0533.000.00-23928.03%
AXP240119P001850002022-10-24 9:16AM EST185.0046.990.000.000.00-31140.00%
AXP240119P001900002023-01-04 12:26PM EST190.0041.250.000.000.00-100.00%
AXP240119P001950002023-01-11 1:16PM EST195.0042.750.000.000.00-100.00%
AXP240119P002000002023-01-25 3:57PM EST200.0043.700.000.000.00-100.00%
AXP240119P002100002023-01-19 11:29AM EST210.0063.650.000.000.00-100.00%
AXP240119P002200002022-11-18 9:32AM EST220.0067.0972.6574.550.00-1045.37%
AXP240119P002300002022-08-01 8:41AM EST230.0077.970.000.000.00-120.00%
AXP240119P002400002022-02-16 1:32PM EST240.0056.1859.6063.200.00-190.00%
AXP240119P002500002022-06-22 1:57PM EST250.00105.1195.6598.350.00-3039.61%
AXP240119P002700002022-05-12 12:43PM EST270.00119.450.00105.150.00--00.00%
AXP240119P002900002022-11-03 1:13PM EST290.00150.35132.10134.800.00-2032.59%