American Express Company (AXP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EST. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240419C00080000 | 2023-10-09 10:00AM EST | 80.00 | 70.60 | 73.85 | 75.45 | 0.00 | - | 3 | 2 | 0.00% |
| AXP240419C00100000 | 2023-11-20 3:53PM EST | 100.00 | 65.60 | 69.95 | 72.05 | 0.00 | - | 5 | 6 | 56.95% |
| AXP240419C00105000 | 2023-10-19 1:03PM EST | 105.00 | 48.95 | 58.70 | 60.85 | 0.00 | - | 6 | 7 | 0.00% |
| AXP240419C00110000 | 2023-10-19 9:12AM EST | 110.00 | 44.95 | 54.10 | 55.60 | 0.00 | - | 4 | 7 | 0.00% |
| AXP240419C00115000 | 2023-10-16 11:26AM EST | 115.00 | 41.95 | 46.45 | 47.55 | 0.00 | - | 2 | 3 | 0.00% |
| AXP240419C00120000 | 2023-11-14 10:48AM EST | 120.00 | 39.86 | 51.55 | 52.50 | 0.00 | - | 1 | 5 | 49.51% |
| AXP240419C00125000 | 2023-10-18 9:32AM EST | 125.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AXP240419C00130000 | 2023-11-09 1:01PM EST | 130.00 | 28.40 | 42.05 | 43.00 | 0.00 | - | 1 | 2 | 43.12% |
| AXP240419C00135000 | 2023-11-28 3:37PM EST | 135.00 | 34.45 | 36.70 | 38.75 | 0.00 | - | 1 | 21 | 41.83% |
| AXP240419C00140000 | 2023-11-20 9:31AM EST | 140.00 | 28.00 | 32.75 | 33.70 | 0.00 | - | 17 | 39 | 37.20% |
| AXP240419C00145000 | 2023-11-30 11:03AM EST | 145.00 | 28.50 | 28.60 | 28.95 | +1.50 | +5.56% | 2 | 121 | 33.66% |
| AXP240419C00150000 | 2023-11-28 10:32AM EST | 150.00 | 20.61 | 24.35 | 24.65 | 0.00 | - | 5 | 151 | 31.42% |
| AXP240419C00155000 | 2023-11-28 12:50PM EST | 155.00 | 16.85 | 20.35 | 20.75 | 0.00 | - | 1 | 166 | 29.91% |
| AXP240419C00160000 | 2023-11-30 12:13PM EST | 160.00 | 16.78 | 16.55 | 17.00 | +3.13 | +22.93% | 30 | 168 | 28.22% |
| AXP240419C00165000 | 2023-11-29 3:26PM EST | 165.00 | 11.93 | 13.15 | 13.35 | 0.00 | - | 3 | 289 | 26.17% |
| AXP240419C00170000 | 2023-11-29 1:38PM EST | 170.00 | 9.43 | 10.25 | 10.40 | 0.00 | - | 17 | 1,706 | 25.08% |
| AXP240419C00175000 | 2023-11-28 3:40PM EST | 175.00 | 5.77 | 7.65 | 7.80 | 0.00 | - | 2 | 576 | 23.96% |
| AXP240419C00180000 | 2023-11-30 12:29PM EST | 180.00 | 5.47 | 5.50 | 5.65 | +0.91 | +19.96% | 28 | 125 | 23.00% |
| AXP240419C00185000 | 2023-11-30 11:49AM EST | 185.00 | 3.85 | 3.90 | 4.00 | +0.49 | +14.58% | 10 | 90 | 22.32% |
| AXP240419C00190000 | 2023-11-30 11:25AM EST | 190.00 | 2.70 | 2.67 | 2.76 | +0.41 | +17.90% | 38 | 625 | 21.81% |
| AXP240419C00195000 | 2023-11-30 10:04AM EST | 195.00 | 1.63 | 1.74 | 1.88 | +0.49 | +42.98% | 2 | 47 | 21.50% |
| AXP240419C00200000 | 2023-11-29 10:34AM EST | 200.00 | 1.05 | 1.12 | 1.19 | +0.21 | +25.00% | 2 | 57 | 20.95% |
| AXP240419C00210000 | 2023-11-30 9:49AM EST | 210.00 | 0.41 | 0.41 | 0.48 | +0.05 | +13.89% | 2 | 35 | 20.56% |
| AXP240419C00220000 | 2023-11-30 9:49AM EST | 220.00 | 0.20 | 0.11 | 0.20 | +0.02 | +11.11% | 2 | 17 | 20.66% |
| AXP240419C00230000 | 2023-11-29 12:24PM EST | 230.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 23.54% |
| AXP240419C00240000 | 2023-10-27 9:58AM EST | 240.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 26.22% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240419P00075000 | 2023-11-13 3:45PM EST | 75.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 2 | 5 | 54.00% |
| AXP240419P00080000 | 2023-11-16 1:58PM EST | 80.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 6 | 50.59% |
| AXP240419P00085000 | 2023-11-17 2:55PM EST | 85.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 2 | 10 | 52.05% |
| AXP240419P00090000 | 2023-11-17 9:46AM EST | 90.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 2 | 10 | 45.70% |
| AXP240419P00095000 | 2023-11-30 12:22PM EST | 95.00 | 0.12 | 0.01 | 0.12 | -0.04 | -25.00% | 3 | 9 | 40.53% |
| AXP240419P00100000 | 2023-11-30 9:49AM EST | 100.00 | 0.19 | 0.05 | 0.18 | +0.03 | +18.75% | 2 | 17 | 39.45% |
| AXP240419P00105000 | 2023-11-30 9:50AM EST | 105.00 | 0.13 | 0.07 | 0.31 | -0.03 | -18.75% | 2 | 29 | 39.31% |
| AXP240419P00110000 | 2023-11-30 9:50AM EST | 110.00 | 0.17 | 0.13 | 0.51 | -0.06 | -26.09% | 2 | 219 | 39.21% |
| AXP240419P00115000 | 2023-11-29 11:47AM EST | 115.00 | 0.27 | 0.23 | 0.58 | -0.04 | -12.90% | 2 | 19 | 36.65% |
| AXP240419P00120000 | 2023-11-30 9:53AM EST | 120.00 | 0.38 | 0.33 | 0.41 | -0.05 | -11.63% | 2 | 42 | 31.10% |
| AXP240419P00125000 | 2023-11-30 10:05AM EST | 125.00 | 0.55 | 0.35 | 0.56 | -0.06 | -9.84% | 2 | 72 | 29.72% |
| AXP240419P00130000 | 2023-11-27 12:46PM EST | 130.00 | 1.00 | 0.71 | 0.75 | 0.00 | - | 2 | 267 | 28.27% |
| AXP240419P00135000 | 2023-11-30 10:05AM EST | 135.00 | 1.08 | 0.99 | 1.03 | +0.01 | +0.93% | 2 | 135 | 27.03% |
| AXP240419P00140000 | 2023-11-29 2:32PM EST | 140.00 | 1.45 | 1.35 | 1.41 | 0.00 | - | 6 | 508 | 25.81% |
| AXP240419P00145000 | 2023-11-29 9:30AM EST | 145.00 | 2.25 | 1.85 | 1.92 | 0.00 | - | 10 | 113 | 24.61% |
| AXP240419P00150000 | 2023-11-28 11:46AM EST | 150.00 | 2.66 | 2.53 | 2.59 | -0.54 | -16.87% | 2 | 225 | 23.40% |
| AXP240419P00155000 | 2023-11-28 12:04PM EST | 155.00 | 4.30 | 3.45 | 3.55 | 0.00 | - | 35 | 126 | 22.43% |
| AXP240419P00160000 | 2023-11-28 1:19PM EST | 160.00 | 5.92 | 4.60 | 4.75 | 0.00 | - | 36 | 129 | 21.31% |
| AXP240419P00165000 | 2023-11-28 10:42AM EST | 165.00 | 7.69 | 6.20 | 6.30 | 0.00 | - | 18 | 32 | 20.22% |
| AXP240419P00170000 | 2023-11-27 2:31PM EST | 170.00 | 10.65 | 8.15 | 8.30 | 0.00 | - | 2 | 21 | 19.21% |
| AXP240419P00185000 | 2023-10-16 10:24AM EST | 185.00 | 32.14 | 25.10 | 26.85 | 0.00 | - | 1 | 0 | 41.24% |
| AXP240419P00195000 | 2023-09-14 9:23AM EST | 195.00 | 34.43 | 43.40 | 45.70 | 0.00 | - | - | 0 | 67.13% |
© 2023 Yahoo. All rights reserved.