American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EST. Market open.
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240216C00080000 | 2023-11-06 2:02PM EST | 80.00 | 72.75 | 89.40 | 90.40 | 0.00 | - | 1 | 1 | 84.38% |
| AXP240216C00085000 | 2023-11-06 1:48PM EST | 85.00 | 67.80 | 84.45 | 85.65 | 0.00 | - | - | 1 | 82.03% |
| AXP240216C00090000 | 2023-11-06 1:30PM EST | 90.00 | 62.95 | 79.70 | 80.60 | 0.00 | - | - | 1 | 78.10% |
| AXP240216C00100000 | 2023-11-22 1:15PM EST | 100.00 | 64.75 | 69.70 | 70.80 | 0.00 | - | 1 | 1 | 68.41% |
| AXP240216C00110000 | 2023-10-30 2:57PM EST | 110.00 | 35.34 | 57.90 | 58.90 | 0.00 | - | 5 | 7 | 0.00% |
| AXP240216C00115000 | 2023-11-29 2:56PM EST | 115.00 | 54.13 | 55.00 | 55.95 | 0.00 | - | 15 | 16 | 55.62% |
| AXP240216C00120000 | 2023-11-10 1:35PM EST | 120.00 | 35.51 | 49.75 | 51.00 | 0.00 | - | 10 | 16 | 55.86% |
| AXP240216C00125000 | 2023-10-24 8:53AM EST | 125.00 | 24.41 | 39.50 | 40.75 | 0.00 | - | 2 | 2 | 0.00% |
| AXP240216C00130000 | 2023-10-27 1:33PM EST | 130.00 | 17.10 | 35.30 | 36.45 | 0.00 | - | 2 | 2 | 0.00% |
| AXP240216C00135000 | 2023-11-02 12:55PM EST | 135.00 | 19.50 | 35.55 | 36.45 | 0.00 | - | 1 | 50 | 43.70% |
| AXP240216C00140000 | 2023-11-28 1:33PM EST | 140.00 | 27.50 | 30.60 | 31.95 | 0.00 | - | 1 | 56 | 41.53% |
| AXP240216C00145000 | 2023-11-29 2:03PM EST | 145.00 | 25.60 | 25.90 | 26.60 | 0.00 | - | 1 | 138 | 34.31% |
| AXP240216C00150000 | 2023-11-29 11:59AM EST | 150.00 | 20.46 | 21.85 | 22.15 | 0.00 | - | 1 | 310 | 31.86% |
| AXP240216C00155000 | 2023-11-29 3:59PM EST | 155.00 | 15.92 | 17.55 | 17.85 | 0.00 | - | 3 | 283 | 29.38% |
| AXP240216C00160000 | 2023-11-29 12:05PM EST | 160.00 | 12.40 | 13.60 | 13.85 | 0.00 | - | 17 | 610 | 27.19% |
| AXP240216C00165000 | 2023-11-30 10:54AM EST | 165.00 | 9.75 | 10.05 | 10.25 | +1.10 | +12.72% | 13 | 817 | 25.29% |
| AXP240216C00170000 | 2023-11-30 11:01AM EST | 170.00 | 7.00 | 7.05 | 7.15 | +0.80 | +12.90% | 2 | 924 | 23.62% |
| AXP240216C00175000 | 2023-11-30 10:44AM EST | 175.00 | 4.46 | 4.65 | 4.80 | +0.51 | +12.91% | 76 | 1,248 | 22.70% |
| AXP240216C00180000 | 2023-11-30 10:20AM EST | 180.00 | 2.75 | 2.89 | 2.96 | +0.33 | +13.64% | 72 | 1,066 | 21.66% |
| AXP240216C00185000 | 2023-11-30 11:13AM EST | 185.00 | 1.74 | 1.68 | 1.74 | +0.27 | +18.37% | 2 | 98 | 21.03% |
| AXP240216C00190000 | 2023-11-29 12:34PM EST | 190.00 | 0.71 | 0.92 | 0.99 | 0.00 | - | 3 | 32 | 20.72% |
| AXP240216C00195000 | 2023-11-30 11:11AM EST | 195.00 | 0.50 | 0.49 | 0.53 | +0.23 | +85.19% | 4 | 1,165 | 20.44% |
| AXP240216C00200000 | 2023-11-30 9:57AM EST | 200.00 | 0.28 | 0.18 | 0.33 | +0.19 | +211.11% | 2 | 44 | 21.00% |
| AXP240216C00210000 | 2023-11-15 3:55PM EST | 210.00 | 0.24 | 0.00 | 0.41 | 0.00 | - | 2 | 5 | 26.83% |
| AXP240216C00220000 | 2023-11-03 10:07AM EST | 220.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 2 | 1 | 30.62% |
| AXP240216C00230000 | 2023-10-04 1:17PM EST | 230.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 50 | 30.62% |
| AXP240216C00240000 | 2023-11-17 12:53PM EST | 240.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 162 | 40.53% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240216P00075000 | 2023-11-28 2:25PM EST | 75.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 34 | 72.27% |
| AXP240216P00080000 | 2023-10-20 1:58PM EST | 80.00 | 0.19 | 0.00 | 0.18 | 0.00 | - | 2 | 4 | 66.50% |
| AXP240216P00085000 | 2023-10-26 9:01AM EST | 85.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 60.16% |
| AXP240216P00090000 | 2023-11-03 10:08AM EST | 90.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 2 | 1 | 60.35% |
| AXP240216P00095000 | 2023-11-09 10:52AM EST | 95.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 2 | 3 | 51.95% |
| AXP240216P00100000 | 2023-11-09 10:52AM EST | 100.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 42.58% |
| AXP240216P00105000 | 2023-11-21 11:18AM EST | 105.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 18 | 40.04% |
| AXP240216P00110000 | 2023-11-30 10:29AM EST | 110.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 55 | 29 | 37.31% |
| AXP240216P00115000 | 2023-11-30 9:59AM EST | 115.00 | 0.08 | 0.04 | 0.09 | -0.02 | -20.00% | 2 | 28 | 36.43% |
| AXP240216P00120000 | 2023-11-30 9:58AM EST | 120.00 | 0.11 | 0.03 | 0.17 | -0.01 | -8.33% | 2 | 45 | 35.94% |
| AXP240216P00125000 | 2023-11-30 10:22AM EST | 125.00 | 0.15 | 0.04 | 0.17 | -0.04 | -21.05% | 5 | 478 | 32.18% |
| AXP240216P00130000 | 2023-11-30 10:00AM EST | 130.00 | 0.25 | 0.21 | 0.27 | -0.10 | -28.57% | 2 | 185 | 30.84% |
| AXP240216P00135000 | 2023-11-28 3:42PM EST | 135.00 | 0.39 | 0.32 | 0.40 | -0.08 | -17.02% | 2 | 202 | 29.18% |
| AXP240216P00140000 | 2023-11-30 10:29AM EST | 140.00 | 0.53 | 0.51 | 0.56 | -0.03 | -5.36% | 2 | 453 | 27.20% |
| AXP240216P00145000 | 2023-11-29 12:25PM EST | 145.00 | 0.87 | 0.79 | 0.85 | 0.00 | - | 4 | 177 | 25.71% |
| AXP240216P00150000 | 2023-11-30 10:34AM EST | 150.00 | 1.22 | 1.22 | 1.29 | -0.15 | -10.95% | 1 | 322 | 24.28% |
| AXP240216P00155000 | 2023-11-29 3:23PM EST | 155.00 | 1.91 | 1.85 | 1.92 | -0.17 | -8.17% | 10 | 463 | 22.77% |
| AXP240216P00160000 | 2023-11-30 10:26AM EST | 160.00 | 2.89 | 2.85 | 2.91 | -0.03 | -1.03% | 209 | 633 | 21.52% |
| AXP240216P00165000 | 2023-11-30 10:54AM EST | 165.00 | 4.44 | 4.20 | 4.35 | -0.26 | -5.53% | 23 | 346 | 20.36% |
| AXP240216P00170000 | 2023-11-30 10:09AM EST | 170.00 | 6.17 | 6.20 | 6.35 | -0.43 | -6.52% | 17 | 444 | 19.23% |
| AXP240216P00175000 | 2023-11-30 9:55AM EST | 175.00 | 8.90 | 8.80 | 9.00 | -0.60 | -6.32% | 31 | 13 | 18.11% |
| AXP240216P00185000 | 2023-09-14 12:30PM EST | 185.00 | 24.10 | 33.05 | 34.70 | 0.00 | - | 1 | 0 | 77.47% |
| AXP240216P00190000 | 2023-09-06 9:03AM EST | 190.00 | 30.75 | 40.50 | 41.10 | 0.00 | - | 2 | 0 | 88.78% |
| AXP240216P00195000 | 2023-08-28 9:18AM EST | 195.00 | 34.41 | 44.85 | 46.05 | 0.00 | - | 2 | 0 | 92.51% |
© 2023 Yahoo. All rights reserved.